Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	37.82	38.00	36.97	37.02	37.02	-2.53%	101,806
Jul 14, 2025	37.23	38.00	37.02	37.98	37.98	1.85%	71,540
Jul 11, 2025	37.55	37.84	37.18	37.29	37.29	-1.35%	63,681
Jul 10, 2025	37.29	38.05	36.94	37.80	37.80	0.48%	78,415
Jul 9, 2025	37.59	37.77	37.24	37.62	37.62	0.29%	74,868
Jul 8, 2025	37.61	38.10	37.51	37.51	37.51	0.11%	134,487
Jul 7, 2025	37.57	38.24	37.12	37.47	37.47	-1.26%	126,950
Jul 3, 2025	37.57	38.29	37.56	37.95	37.95	1.34%	61,423
Jul 2, 2025	36.98	37.60	36.87	37.45	37.45	1.13%	130,193
Jul 1, 2025	35.56	37.47	35.56	37.03	37.03	3.61%	158,188
Jun 30, 2025	36.13	36.16	35.68	35.74	35.74	-0.06%	186,149
Jun 27, 2025	36.00	36.38	35.68	35.76	35.76	-0.61%	363,806
Jun 26, 2025	35.46	36.04	35.46	35.98	35.98	1.55%	148,481
Jun 25, 2025	35.43	35.65	35.14	35.43	35.43	-0.20%	130,951
Jun 24, 2025	35.29	36.02	35.28	35.50	35.50	1.17%	147,554
Jun 23, 2025	34.00	35.18	34.00	35.09	35.09	2.96%	140,543
Jun 20, 2025	34.90	34.90	34.02	34.08	34.08	-1.70%	331,243
Jun 18, 2025	34.20	34.72	34.02	34.67	34.67	1.82%	173,823
Jun 17, 2025	34.12	34.64	34.04	34.05	34.05	-1.33%	128,924
Jun 16, 2025	34.59	35.04	34.39	34.51	34.51	0.58%	187,270
Jun 13, 2025	35.00	35.29	34.28	34.31	34.31	-2.61%	191,296
Jun 12, 2025	35.29	35.41	34.87	35.23	35.23	-0.42%	173,296
Jun 11, 2025	35.57	35.67	35.21	35.38	35.38	0.14%	149,327
Jun 10, 2025	34.98	35.71	34.97	35.33	35.33	1.12%	119,164
Jun 9, 2025	34.65	35.18	34.65	34.94	34.94	0.95%	114,166
Jun 6, 2025	34.65	34.67	34.25	34.61	34.61	1.79%	83,561
Jun 5, 2025	33.82	34.04	33.56	34.00	34.00	0.59%	134,753
Jun 4, 2025	34.33	34.64	33.75	33.80	33.80	-1.72%	305,612
Jun 3, 2025	33.54	34.46	33.49	34.39	34.39	2.47%	155,893
Jun 2, 2025	33.95	34.12	33.38	33.56	33.56	-1.55%	131,214
May 30, 2025	34.02	34.34	33.85	34.09	34.09	-0.15%	137,118
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