Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	32.63	33.29	32.32	33.13	33.13	2.54%	104,695
May 7, 2025	32.36	32.69	32.17	32.31	32.31	0.37%	98,253
May 6, 2025	32.33	32.48	32.16	32.19	32.19	-1.20%	79,502
May 5, 2025	32.42	33.06	32.35	32.58	32.58	-0.70%	84,658
May 2, 2025	32.50	32.84	32.21	32.81	32.81	2.18%	77,266
May 1, 2025	32.16	32.45	31.59	32.11	32.11	0.22%	116,410
Apr 30, 2025	31.56	32.21	31.27	32.04	32.04	0.34%	211,205
Apr 29, 2025	31.74	32.14	31.49	31.93	31.93	0.16%	143,639
Apr 28, 2025	31.67	31.91	31.21	31.88	31.88	0.92%	326,758
Apr 25, 2025	31.70	31.84	31.12	31.59	31.59	-0.75%	110,128
Apr 24, 2025	31.17	33.36	29.98	31.83	31.83	0.28%	423,042
Apr 23, 2025	31.97	33.57	31.49	31.74	31.74	1.96%	138,670
Apr 22, 2025	30.52	31.27	30.17	31.13	31.13	3.01%	94,365
Apr 21, 2025	30.12	30.34	29.77	30.22	30.22	-1.05%	131,366
Apr 17, 2025	30.34	30.83	30.30	30.54	30.54	0.56%	114,739
Apr 16, 2025	30.18	30.40	29.87	30.37	30.37	0.63%	344,277
Apr 15, 2025	29.78	30.56	29.78	30.18	30.18	1.58%	86,511
Apr 14, 2025	29.70	29.87	29.05	29.71	29.71	1.12%	133,334
Apr 11, 2025	29.34	29.80	28.83	29.38	29.38	-0.61%	107,621
Apr 10, 2025	30.44	30.44	28.80	29.56	29.56	-5.29%	220,499
Apr 9, 2025	29.32	32.11	28.99	31.21	31.21	5.19%	176,920
Apr 8, 2025	31.22	31.22	29.05	29.67	29.67	-1.75%	222,062
Apr 7, 2025	29.32	31.55	29.21	30.20	30.20	-0.49%	265,604
Apr 4, 2025	30.06	30.50	29.28	30.35	30.35	-3.53%	198,712
Apr 3, 2025	32.84	32.90	31.31	31.46	31.46	-8.57%	246,759
Apr 2, 2025	33.58	34.46	33.58	34.41	34.41	-0.06%	126,454
Apr 1, 2025	34.35	34.66	34.11	34.43	34.43	-0.69%	146,215
Mar 31, 2025	34.45	34.97	34.22	34.67	34.67	-1.03%	156,896
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