Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	33.06	33.63	33.00	33.50	-	2.01%	32,514
Oct 17, 2025	32.69	32.98	32.34	32.84	32.84	1.33%	139,401
Oct 16, 2025	33.34	33.93	32.13	32.41	32.41	-4.11%	292,428
Oct 15, 2025	34.63	34.63	33.37	33.80	33.80	-2.14%	162,476
Oct 14, 2025	33.21	34.59	32.73	34.54	34.54	3.29%	167,732
Oct 13, 2025	33.47	33.47	32.90	33.44	33.44	1.39%	194,415
Oct 10, 2025	34.28	34.67	32.93	32.98	32.98	-4.27%	206,368
Oct 9, 2025	34.91	34.96	34.25	34.45	34.45	-1.12%	154,011
Oct 8, 2025	35.25	35.45	34.81	34.84	34.84	-0.51%	111,290
Oct 7, 2025	34.89	35.39	34.89	35.02	35.02	0.32%	133,343
Oct 6, 2025	34.84	35.48	34.45	34.91	34.91	1.04%	171,875
Oct 3, 2025	34.54	34.94	34.54	34.55	34.55	0.55%	81,949
Oct 2, 2025	34.15	34.44	33.87	34.36	34.36	0.12%	102,773
Oct 1, 2025	34.27	34.56	34.00	34.32	34.32	-0.58%	123,058
Sep 30, 2025	34.87	34.91	34.32	34.52	34.52	-1.09%	126,475
Sep 29, 2025	35.39	35.39	34.50	34.90	34.90	-1.30%	97,797
Sep 26, 2025	35.35	35.54	35.00	35.36	35.36	0.14%	97,756
Sep 25, 2025	35.00	35.49	34.84	35.31	35.31	0.11%	127,638
Sep 24, 2025	35.62	35.87	35.13	35.27	35.27	-1.04%	76,933
Sep 23, 2025	35.98	36.48	35.59	35.64	35.64	-1.11%	116,668
Sep 22, 2025	35.72	36.13	35.56	36.04	36.04	0.84%	192,650
Sep 19, 2025	36.81	36.81	35.72	35.74	35.74	-2.72%	374,932
Sep 18, 2025	35.56	36.82	35.40	36.74	36.74	3.49%	212,033
Sep 17, 2025	35.28	36.40	35.23	35.50	35.50	1.20%	205,159
Sep 16, 2025	35.13	35.29	34.68	35.08	35.08	-0.48%	241,740
Sep 15, 2025	35.54	35.73	35.06	35.25	35.25	-0.42%	253,375
Sep 12, 2025	35.38	35.73	34.92	35.40	35.40	0.11%	334,894
Sep 11, 2025	37.18	37.21	34.72	35.36	35.36	-6.41%	665,843
Sep 10, 2025	37.86	38.29	37.52	37.78	37.78	-0.42%	261,077
Sep 9, 2025	38.84	39.06	37.81	37.94	37.94	-2.72%	108,042
Sep 8, 2025	38.78	39.04	38.29	39.00	39.00	0.91%	78,566
Sep 5, 2025	39.09	39.50	38.50	38.65	38.65	-1.13%	94,932
Sep 4, 2025	38.79	39.12	38.62	39.09	39.09	1.30%	68,271
Sep 3, 2025	38.36	38.60	38.17	38.59	38.59	0.21%	94,600
Sep 2, 2025	38.47	38.67	38.05	38.51	38.51	-0.98%	85,869
Aug 29, 2025	38.97	39.23	38.67	38.89	38.89	-0.05%	105,540
Aug 28, 2025	39.01	39.07	38.51	38.91	38.91	-0.13%	84,536
Aug 27, 2025	38.54	39.07	38.54	38.96	38.96	0.41%	92,642
Aug 26, 2025	38.28	39.04	38.28	38.80	38.80	1.04%	98,449
Aug 25, 2025	38.56	38.82	38.37	38.40	38.40	-0.72%	55,176
Aug 22, 2025	37.27	38.88	37.04	38.68	38.68	4.26%	188,707
Aug 21, 2025	36.75	37.20	36.59	37.10	37.10	0.54%	98,010
Aug 20, 2025	36.82	37.13	36.53	36.90	36.90	0.68%	114,844
Aug 19, 2025	36.95	37.45	36.58	36.65	36.65	-0.76%	190,409
Aug 18, 2025	36.60	36.95	36.40	36.93	36.93	1.01%	105,311
Aug 15, 2025	37.51	37.51	36.54	36.56	36.56	-2.53%	95,000
Aug 14, 2025	37.15	37.51	36.98	37.51	37.36	-0.05%	105,529
Aug 13, 2025	37.00	37.56	36.71	37.53	37.38	2.12%	146,843
Aug 12, 2025	35.97	36.93	35.90	36.75	36.60	3.20%	164,465
Aug 11, 2025	35.84	35.90	35.46	35.61	35.46	-0.22%	92,508