Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.13	40.65	39.47	40.11	-	-1.66%	75,362
Mar 6, 2026	40.41	40.91	39.82	40.78	40.78	-1.52%	119,624
Mar 5, 2026	41.66	41.83	41.07	41.41	41.41	-1.62%	115,672
Mar 4, 2026	42.47	42.62	42.03	42.09	42.09	0.29%	117,083
Mar 3, 2026	41.17	42.20	40.76	41.97	41.97	-0.90%	180,410
Mar 2, 2026	40.70	42.65	40.31	42.35	42.35	1.80%	134,614
Feb 27, 2026	42.37	42.82	41.39	41.60	41.60	-3.39%	234,087
Feb 26, 2026	43.04	43.31	42.60	43.06	43.06	0.05%	121,041
Feb 25, 2026	42.46	43.20	42.10	43.04	43.04	2.06%	89,928
Feb 24, 2026	42.12	42.48	41.75	42.17	42.17	0.09%	136,287
Feb 23, 2026	43.84	44.14	41.99	42.13	42.13	-4.18%	176,301
Feb 20, 2026	43.65	44.13	43.00	43.97	43.97	0.78%	150,924
Feb 19, 2026	43.40	43.64	43.00	43.63	43.63	-0.23%	316,886
Feb 18, 2026	44.00	45.05	43.54	43.73	43.73	-0.57%	293,090
Feb 17, 2026	43.85	44.47	43.60	43.98	43.98	0.55%	135,922
Feb 13, 2026	43.78	44.04	43.06	43.74	43.74	0.11%	164,689
Feb 12, 2026	44.74	44.99	42.75	43.69	43.54	-1.31%	178,529
Feb 11, 2026	45.00	45.39	44.10	44.27	44.12	-1.29%	197,277
Feb 10, 2026	45.39	45.88	44.40	44.85	44.70	-1.52%	224,604
Feb 9, 2026	45.22	45.92	45.01	45.54	45.38	-0.20%	243,536
Feb 6, 2026	45.57	46.02	44.96	45.63	45.47	0.33%	249,053
Feb 5, 2026	45.30	45.76	44.45	45.48	45.32	0.64%	411,445
Feb 4, 2026	44.72	45.55	44.72	45.19	45.03	2.10%	381,401
Feb 3, 2026	43.98	45.36	43.70	44.26	44.11	0.18%	356,586
Feb 2, 2026	43.17	44.88	43.02	44.18	44.03	3.15%	284,880
Jan 30, 2026	42.53	43.43	41.90	42.83	42.68	0.61%	535,172
Jan 29, 2026	41.50	43.24	41.20	42.57	42.42	4.52%	433,045
Jan 28, 2026	41.08	41.91	40.69	40.73	40.59	-0.66%	255,623
Jan 27, 2026	40.85	41.28	40.84	41.00	40.86	0.59%	155,321
Jan 26, 2026	40.74	41.36	40.21	40.76	40.62	-0.24%	194,722
Jan 23, 2026	41.70	41.86	40.82	40.86	40.72	-3.13%	313,281
Jan 22, 2026	41.90	42.86	41.89	42.18	42.04	0.76%	309,783
Jan 21, 2026	39.92	42.15	39.92	41.86	41.72	5.44%	454,108
Jan 20, 2026	39.85	40.21	39.61	39.70	39.56	-1.83%	217,745
Jan 16, 2026	40.38	40.58	40.13	40.44	40.30	-0.10%	208,736
Jan 15, 2026	40.10	40.76	40.01	40.48	40.34	1.20%	350,104
Jan 14, 2026	39.47	40.18	39.22	40.00	39.86	1.88%	251,973
Jan 13, 2026	39.31	39.64	38.93	39.26	39.13	-	148,719
Jan 12, 2026	39.06	39.55	38.99	39.26	39.13	-0.58%	199,527
Jan 9, 2026	39.17	39.79	39.09	39.49	39.35	0.61%	203,255
Jan 8, 2026	38.06	39.85	38.06	39.25	39.12	2.40%	253,075
Jan 7, 2026	38.54	38.68	38.03	38.33	38.20	-0.88%	114,119
Jan 6, 2026	38.08	38.72	38.08	38.67	38.54	0.60%	138,385
Jan 5, 2026	37.44	39.01	37.43	38.44	38.31	2.13%	135,435
Jan 2, 2026	37.59	38.32	37.10	37.64	37.51	0.08%	120,211
Dec 31, 2025	37.86	37.90	37.33	37.61	37.48	-0.27%	151,795
Dec 30, 2025	38.23	38.35	37.70	37.71	37.58	-1.46%	136,504
Dec 29, 2025	38.44	38.51	38.15	38.27	38.14	-0.29%	103,488
Dec 26, 2025	38.28	38.61	38.05	38.38	38.25	-0.13%	103,096
Dec 24, 2025	38.37	38.92	38.37	38.43	38.30	-0.08%	51,911
Dec 23, 2025	38.67	38.91	38.45	38.46	38.33	-1.03%	101,133
Dec 22, 2025	38.90	39.21	38.56	38.86	38.73	-0.03%	154,060
Dec 19, 2025	39.58	39.94	38.57	38.87	38.74	-2.24%	261,583
Dec 18, 2025	39.61	39.91	39.20	39.76	39.62	0.81%	222,132
Dec 17, 2025	39.07	39.64	39.07	39.44	39.30	0.72%	157,491
Dec 16, 2025	39.25	39.50	38.51	39.16	39.03	0.23%	147,748
Dec 15, 2025	39.27	39.40	38.80	39.07	38.94	0.03%	142,673
Dec 12, 2025	39.26	39.41	38.83	39.06	38.93	0.31%	133,878
Dec 11, 2025	38.57	39.04	38.56	38.94	38.81	0.88%	164,735
Dec 10, 2025	37.43	39.14	37.33	38.60	38.47	2.91%	187,852
Dec 9, 2025	37.63	38.20	37.44	37.51	37.38	0.11%	112,891
Dec 8, 2025	37.42	37.88	37.25	37.47	37.34	0.32%	137,070
Dec 5, 2025	37.39	37.72	37.01	37.35	37.22	-0.08%	114,152
Dec 4, 2025	37.09	37.77	37.00	37.38	37.25	-	96,069
Dec 3, 2025	36.67	37.63	36.13	37.38	37.25	2.33%	117,304
Dec 2, 2025	37.27	37.27	36.53	36.53	36.40	-0.95%	135,646
Dec 1, 2025	36.37	37.15	36.14	36.88	36.75	1.35%	268,024
Nov 28, 2025	36.66	36.74	36.30	36.39	36.27	-0.38%	63,284
Nov 26, 2025	36.14	37.00	36.10	36.53	36.40	0.27%	158,343
Nov 25, 2025	35.62	36.68	35.50	36.43	36.30	2.82%	175,776
Nov 24, 2025	35.33	35.51	34.77	35.43	35.31	-0.25%	105,629
Nov 21, 2025	34.42	35.68	34.30	35.52	35.40	3.59%	149,816
Nov 20, 2025	34.34	34.88	34.17	34.29	34.17	0.68%	113,194
Nov 19, 2025	33.93	34.29	33.69	34.06	33.94	0.26%	126,461
Nov 18, 2025	33.47	34.10	33.47	33.97	33.85	1.28%	146,323
Nov 17, 2025	34.91	34.91	33.46	33.54	33.42	-3.65%	127,660
Nov 14, 2025	33.48	34.85	32.28	34.81	34.69	-0.29%	205,669
Nov 13, 2025	34.97	35.75	34.70	34.91	34.64	-0.94%	105,227
Nov 12, 2025	35.54	36.00	35.15	35.24	34.97	-0.93%	74,608
Nov 11, 2025	35.22	35.70	35.19	35.57	35.30	0.91%	110,795
Nov 10, 2025	35.38	35.75	35.08	35.25	34.98	-0.56%	147,542
Nov 7, 2025	35.00	35.50	34.88	35.45	35.18	0.88%	133,571
Nov 6, 2025	35.24	35.57	34.75	35.14	34.87	-0.90%	150,774
Nov 5, 2025	34.92	35.69	34.53	35.46	35.19	2.57%	150,003
Nov 4, 2025	34.71	34.80	34.07	34.57	34.30	-0.23%	159,016
Nov 3, 2025	34.70	34.99	33.89	34.65	34.38	-0.03%	119,328
Oct 31, 2025	34.59	35.25	34.32	34.66	34.39	-0.40%	200,739
Oct 30, 2025	34.75	35.37	34.59	34.80	34.53	0.75%	216,447
Oct 29, 2025	34.62	35.00	34.04	34.54	34.27	-0.75%	339,891
Oct 28, 2025	34.43	34.98	34.06	34.80	34.53	1.28%	192,727
Oct 27, 2025	33.86	34.59	33.77	34.36	34.09	2.94%	241,237
Oct 24, 2025	33.38	33.63	33.09	33.38	33.12	0.88%	129,273
Oct 23, 2025	33.69	34.22	32.81	33.09	32.83	-3.70%	175,539
Oct 22, 2025	34.34	34.88	34.21	34.36	34.09	0.38%	151,559
Oct 21, 2025	33.70	34.37	33.70	34.23	33.97	1.06%	108,588
Oct 20, 2025	33.06	33.92	33.00	33.87	33.61	3.14%	128,310
Oct 17, 2025	32.69	32.98	32.34	32.84	32.59	1.33%	139,401
Oct 16, 2025	33.34	33.93	32.13	32.41	32.16	-4.11%	292,428
Oct 15, 2025	34.63	34.63	33.37	33.80	33.54	-2.14%	162,476
Oct 14, 2025	33.21	34.59	32.73	34.54	34.27	3.29%	167,732