Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	34.02	34.34	33.85	34.09	34.09	-0.15%	135,634
May 29, 2025	33.88	34.19	33.67	34.14	34.14	0.95%	99,891
May 28, 2025	34.23	34.43	33.79	33.82	33.82	-1.54%	173,616
May 27, 2025	33.79	34.43	33.25	34.35	34.35	2.69%	243,529
May 23, 2025	32.75	33.56	32.68	33.45	33.45	1.03%	184,315
May 22, 2025	32.85	33.64	32.78	33.11	33.11	0.36%	263,600
May 21, 2025	33.65	33.78	32.90	32.99	32.99	-2.66%	112,468
May 20, 2025	34.25	34.25	33.80	33.89	33.89	-0.76%	73,254
May 19, 2025	33.84	34.27	33.32	34.15	34.15	-0.06%	105,066
May 16, 2025	34.01	34.23	33.62	34.17	34.17	0.09%	122,049
May 15, 2025	34.15	34.40	33.90	34.14	34.14	-0.38%	72,054
May 14, 2025	34.07	34.54	33.95	34.27	34.12	-0.12%	100,871
May 13, 2025	34.35	34.86	34.08	34.31	34.16	1.06%	225,800
May 12, 2025	34.23	34.49	33.87	33.95	33.80	3.19%	118,587
May 9, 2025	33.22	33.26	32.67	32.90	32.76	-0.69%	76,992
May 8, 2025	32.63	33.29	32.32	33.13	32.99	2.54%	104,695
May 7, 2025	32.36	32.69	32.17	32.31	32.17	0.37%	98,253
May 6, 2025	32.33	32.48	32.16	32.19	32.05	-1.20%	79,502
May 5, 2025	32.42	33.06	32.35	32.58	32.44	-0.70%	84,658
May 2, 2025	32.50	32.84	32.21	32.81	32.67	2.18%	77,266
May 1, 2025	32.16	32.45	31.59	32.11	31.97	0.22%	116,410
Apr 30, 2025	31.56	32.21	31.27	32.04	31.90	0.34%	211,205
Apr 29, 2025	31.74	32.14	31.49	31.93	31.79	0.16%	143,639
Apr 28, 2025	31.67	31.91	31.21	31.88	31.74	0.92%	326,758
Apr 25, 2025	31.70	31.84	31.12	31.59	31.45	-0.75%	110,128
Apr 24, 2025	31.17	33.36	29.98	31.83	31.69	0.28%	423,042
Apr 23, 2025	31.97	33.57	31.49	31.74	31.60	1.96%	138,670
Apr 22, 2025	30.52	31.27	30.17	31.13	30.99	3.01%	94,365
Apr 21, 2025	30.12	30.34	29.77	30.22	30.09	-1.05%	131,366
Apr 17, 2025	30.34	30.83	30.30	30.54	30.41	0.56%	114,739
Apr 16, 2025	30.18	30.40	29.87	30.37	30.24	0.63%	344,277
Apr 15, 2025	29.78	30.56	29.78	30.18	30.05	1.58%	86,511
Apr 14, 2025	29.70	29.87	29.05	29.71	29.58	1.12%	133,334
Apr 11, 2025	29.34	29.80	28.83	29.38	29.25	-0.61%	107,621
Apr 10, 2025	30.44	30.44	28.80	29.56	29.43	-5.29%	220,499
Apr 9, 2025	29.32	32.11	28.99	31.21	31.07	5.19%	176,920
Apr 8, 2025	31.22	31.22	29.05	29.67	29.54	-1.75%	222,062
Apr 7, 2025	29.32	31.55	29.21	30.20	30.07	-0.49%	265,604
Apr 4, 2025	30.06	30.50	29.28	30.35	30.22	-3.53%	198,712
Apr 3, 2025	32.84	32.90	31.31	31.46	31.32	-8.57%	246,759
Apr 2, 2025	33.58	34.46	33.58	34.41	34.26	-0.06%	126,454
Apr 1, 2025	34.35	34.66	34.11	34.43	34.28	-0.69%	146,215
Mar 31, 2025	34.45	34.97	34.22	34.67	34.52	-1.03%	156,896
Mar 28, 2025	35.67	35.84	34.88	35.03	34.88	-2.23%	75,833
Mar 27, 2025	35.50	36.12	35.29	35.83	35.67	0.59%	81,658
Mar 26, 2025	36.07	36.59	35.43	35.62	35.46	-0.56%	182,471
Mar 25, 2025	35.93	36.04	35.65	35.82	35.66	-0.67%	108,777
Mar 24, 2025	35.71	36.16	35.65	36.06	35.90	2.71%	92,696
Mar 21, 2025	35.08	35.39	34.65	35.11	34.96	-0.85%	353,334
Mar 20, 2025	35.17	36.39	34.85	35.41	35.26	-0.78%	73,178