Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	34.49	34.55	34.22	34.54	-	-1.40%	17,827
Mar 28, 2025	35.67	35.84	34.88	35.03	35.03	-2.23%	75,833
Mar 27, 2025	35.50	36.12	35.29	35.83	35.83	0.59%	81,658
Mar 26, 2025	36.07	36.59	35.43	35.62	35.62	-0.56%	182,471
Mar 25, 2025	35.93	36.04	35.65	35.82	35.82	-0.67%	108,777
Mar 24, 2025	35.71	36.16	35.65	36.06	36.06	2.71%	92,696
Mar 21, 2025	35.08	35.39	34.65	35.11	35.11	-0.85%	353,334
Mar 20, 2025	35.17	36.39	34.85	35.41	35.41	-0.78%	73,178
Mar 19, 2025	35.39	36.06	35.39	35.69	35.69	0.45%	87,649
Mar 18, 2025	35.49	35.62	35.17	35.53	35.53	0.03%	101,259
Mar 17, 2025	35.62	35.90	35.28	35.52	35.52	-0.89%	112,169
Mar 14, 2025	34.91	35.93	34.76	35.84	35.84	3.46%	131,723
Mar 13, 2025	35.19	35.41	34.54	34.64	34.64	-1.62%	135,135
Mar 12, 2025	35.14	35.54	34.78	35.21	35.21	0.66%	128,814
Mar 11, 2025	35.44	35.78	34.70	34.98	34.98	-1.19%	129,015
Mar 10, 2025	36.35	36.71	35.21	35.40	35.40	-4.32%	117,200
Mar 7, 2025	36.84	37.17	36.45	37.00	37.00	0.05%	94,064
Mar 6, 2025	36.64	37.22	36.27	36.98	36.98	-0.11%	92,898
Mar 5, 2025	37.00	37.65	36.72	37.02	37.02	-0.56%	105,344
Mar 4, 2025	38.21	38.21	37.10	37.23	37.23	-3.55%	98,331
Mar 3, 2025	38.75	39.25	38.31	38.60	38.60	-0.31%	87,835
Feb 28, 2025	38.41	39.11	38.23	38.72	38.72	1.60%	174,381
Feb 27, 2025	38.42	38.58	37.97	38.11	38.11	-1.04%	191,188
Feb 26, 2025	38.64	38.70	37.93	38.51	38.51	-0.34%	101,025
Feb 25, 2025	38.24	38.89	38.11	38.64	38.64	2.06%	160,679
Feb 24, 2025	37.88	38.37	35.58	37.86	37.86	-1.23%	147,608
Feb 21, 2025	40.00	40.00	38.33	38.33	38.33	-2.96%	103,183
Feb 20, 2025	39.23	39.71	38.75	39.50	39.50	0.13%	102,733
Feb 19, 2025	39.07	39.63	38.76	39.45	39.45	-0.35%	81,180
Feb 18, 2025	39.98	40.15	39.39	39.59	39.59	-1.42%	106,975
Feb 14, 2025	40.74	41.17	40.13	40.16	40.16	-1.45%	113,483
Feb 13, 2025	40.73	40.80	40.26	40.75	40.60	0.62%	111,291
Feb 12, 2025	40.23	40.69	39.98	40.50	40.35	-1.05%	134,168
Feb 11, 2025	39.53	41.04	39.47	40.93	40.78	3.05%	117,591
Feb 10, 2025	40.00	40.07	39.23	39.72	39.57	-0.30%	270,429
Feb 7, 2025	39.97	40.07	38.94	39.84	39.69	-0.35%	172,290
Feb 6, 2025	39.60	40.08	39.16	39.98	39.83	1.47%	232,346
Feb 5, 2025	39.24	39.51	38.69	39.40	39.25	1.18%	190,038
Feb 4, 2025	37.44	39.01	37.44	38.94	38.80	3.84%	161,186
Feb 3, 2025	36.99	37.79	36.90	37.50	37.36	-1.11%	146,769
Jan 31, 2025	37.94	38.62	37.69	37.92	37.78	-0.58%	157,960
Jan 30, 2025	38.80	39.02	37.81	38.14	38.00	-0.65%	162,005
Jan 29, 2025	39.06	39.41	37.86	38.39	38.25	-1.23%	195,142
Jan 28, 2025	39.00	39.48	38.76	38.87	38.73	-0.72%	181,140
Jan 27, 2025	38.17	39.22	37.97	39.15	39.00	3.38%	311,919
Jan 24, 2025	37.33	38.76	36.90	37.87	37.73	2.19%	376,849
Jan 23, 2025	34.61	37.19	34.20	37.06	36.92	4.81%	269,184
Jan 22, 2025	35.37	35.62	35.09	35.36	35.23	-0.92%	152,036
Jan 21, 2025	35.49	36.27	35.49	35.69	35.56	1.59%	167,850
Jan 17, 2025	35.03	35.25	34.45	35.13	35.00	1.15%	119,187