Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.81	48.12	46.78	47.35	47.35	0.11%	201,849
Apr 27, 2026	46.71	47.67	46.71	47.30	47.30	1.44%	263,765
Apr 24, 2026	46.65	47.03	46.01	46.63	46.63	0.15%	255,947
Apr 23, 2026	45.02	46.57	44.47	46.56	46.56	3.95%	300,197
Apr 22, 2026	45.51	45.64	44.34	44.79	44.79	-1.21%	222,687
Apr 21, 2026	45.83	46.20	45.26	45.34	45.34	-1.07%	272,569
Apr 20, 2026	45.74	46.12	45.20	45.83	45.83	0.07%	174,892
Apr 17, 2026	45.33	46.64	45.30	45.80	45.80	2.35%	208,756
Apr 16, 2026	44.71	45.61	44.63	44.75	44.75	-0.22%	270,221
Apr 15, 2026	44.83	44.99	44.11	44.85	44.85	-0.16%	142,328
Apr 14, 2026	44.80	45.26	44.46	44.92	44.92	-0.24%	212,428
Apr 13, 2026	44.53	45.19	44.40	45.03	45.03	0.51%	180,535
Apr 10, 2026	45.25	45.25	44.66	44.80	44.80	-1.26%	185,056
Apr 9, 2026	43.49	45.41	43.49	45.37	45.37	3.61%	193,354
Apr 8, 2026	43.68	43.99	43.44	43.79	43.79	3.08%	253,826
Apr 7, 2026	42.35	42.80	42.13	42.48	42.48	0.12%	198,635
Apr 6, 2026	41.59	42.43	41.59	42.43	42.43	1.51%	214,173
Apr 2, 2026	41.20	41.85	41.03	41.80	41.80	0.19%	180,829
Apr 1, 2026	41.68	42.32	41.50	41.72	41.72	0.63%	130,172
Mar 31, 2026	41.38	41.93	40.90	41.46	41.46	1.72%	236,738
Mar 30, 2026	40.57	40.76	40.25	40.76	40.76	1.19%	236,968
Mar 27, 2026	40.76	41.33	40.23	40.28	40.28	-1.90%	151,590
Mar 26, 2026	40.70	41.11	40.63	41.06	41.06	0.24%	152,809
Mar 25, 2026	41.36	41.46	40.76	40.96	40.96	0.27%	114,876
Mar 24, 2026	40.46	41.40	40.46	40.85	40.85	-0.39%	166,100
Mar 23, 2026	41.15	41.85	40.68	41.01	41.01	2.14%	198,771
Mar 20, 2026	40.71	40.74	40.06	40.15	40.15	-0.96%	333,171
Mar 19, 2026	39.76	40.85	39.59	40.54	40.54	1.58%	134,621
Mar 18, 2026	40.44	40.66	39.73	39.91	39.91	-1.99%	220,035
Mar 17, 2026	41.25	41.71	40.55	40.72	40.72	-0.44%	112,964
Mar 16, 2026	41.04	41.39	40.75	40.90	40.90	0.71%	141,824
Mar 13, 2026	41.14	41.38	40.46	40.61	40.61	-0.49%	152,992
Mar 12, 2026	39.86	40.95	39.86	40.81	40.81	0.39%	128,908
Mar 11, 2026	40.77	41.16	40.47	40.65	40.65	-1.41%	134,949
Mar 10, 2026	40.77	42.15	40.54	41.23	41.23	0.98%	175,742
Mar 9, 2026	40.13	41.09	39.47	40.83	40.83	0.12%	221,566
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