Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	45.00	45.39	44.10	44.27	44.27	-1.29%	193,263
Feb 10, 2026	45.39	45.88	44.40	44.85	44.85	-1.52%	220,594
Feb 9, 2026	45.22	45.92	45.01	45.54	45.54	-0.20%	243,536
Feb 6, 2026	45.57	46.02	44.96	45.63	45.63	0.33%	249,053
Feb 5, 2026	45.30	45.76	44.45	45.48	45.48	0.64%	406,465
Feb 4, 2026	44.72	45.55	44.72	45.19	45.19	2.10%	377,673
Feb 3, 2026	43.98	45.36	43.70	44.26	44.26	0.18%	356,586
Feb 2, 2026	43.17	44.88	43.02	44.18	44.18	3.15%	284,801
Jan 30, 2026	42.53	43.43	41.90	42.83	42.83	0.61%	535,172
Jan 29, 2026	41.50	43.24	41.20	42.57	42.57	4.52%	430,960
Jan 28, 2026	41.08	41.91	40.69	40.73	40.73	-0.66%	255,332
Jan 27, 2026	40.85	41.28	40.84	41.00	41.00	0.59%	155,320
Jan 26, 2026	40.74	41.36	40.21	40.76	40.76	-0.24%	194,722
Jan 23, 2026	41.70	41.86	40.82	40.86	40.86	-3.13%	313,281
Jan 22, 2026	41.90	42.86	41.89	42.18	42.18	0.76%	309,783
Jan 21, 2026	39.92	42.15	39.92	41.86	41.86	5.44%	454,108
Jan 20, 2026	39.85	40.21	39.61	39.70	39.70	-1.83%	217,745
Jan 16, 2026	40.38	40.58	40.13	40.44	40.44	-0.10%	208,736
Jan 15, 2026	40.10	40.76	40.01	40.48	40.48	1.20%	346,342
Jan 14, 2026	39.47	40.18	39.22	40.00	40.00	1.88%	251,973
Jan 13, 2026	39.31	39.64	38.93	39.26	39.26	-	148,719
Jan 12, 2026	39.06	39.55	38.99	39.26	39.26	-0.58%	199,527
Jan 9, 2026	39.17	39.79	39.09	39.49	39.49	0.61%	203,255
Jan 8, 2026	38.06	39.85	38.06	39.25	39.25	2.40%	253,060
Jan 7, 2026	38.54	38.68	38.03	38.33	38.33	-0.88%	114,119
Jan 6, 2026	38.08	38.72	38.08	38.67	38.67	0.60%	138,385
Jan 5, 2026	37.44	39.01	37.43	38.44	38.44	2.13%	135,435
Jan 2, 2026	37.59	38.32	37.10	37.64	37.64	0.08%	120,211
Dec 31, 2025	37.86	37.90	37.33	37.61	37.61	-0.27%	142,912
Dec 30, 2025	38.23	38.35	37.70	37.71	37.71	-1.46%	136,504
Dec 29, 2025	38.44	38.51	38.15	38.27	38.27	-0.29%	97,985
Dec 26, 2025	38.28	38.61	38.05	38.38	38.38	-0.13%	103,096
Dec 24, 2025	38.37	38.92	38.37	38.43	38.43	-0.08%	51,911
Dec 23, 2025	38.67	38.91	38.45	38.46	38.46	-1.03%	101,093
Dec 22, 2025	38.90	39.21	38.56	38.86	38.86	-0.03%	154,060
Dec 19, 2025	39.58	39.94	38.57	38.87	38.87	-2.24%	261,583
Dec 18, 2025	39.61	39.91	39.20	39.76	39.76	0.81%	188,182
Dec 17, 2025	39.07	39.64	39.07	39.44	39.44	0.72%	157,491
Dec 16, 2025	39.25	39.50	38.51	39.16	39.16	0.23%	147,638
Dec 15, 2025	39.27	39.40	38.80	39.07	39.07	0.03%	142,673
Dec 12, 2025	39.26	39.41	38.83	39.06	39.06	0.31%	133,878
Dec 11, 2025	38.57	39.04	38.56	38.94	38.94	0.88%	164,735
Dec 10, 2025	37.43	39.14	37.33	38.60	38.60	2.91%	187,852
Dec 9, 2025	37.63	38.20	37.44	37.51	37.51	0.11%	112,891
Dec 8, 2025	37.42	37.88	37.25	37.47	37.47	0.32%	114,330
Dec 5, 2025	37.39	37.72	37.01	37.35	37.35	-0.08%	114,052
Dec 4, 2025	37.09	37.77	37.00	37.38	37.38	-	96,069
Dec 3, 2025	36.67	37.63	36.13	37.38	37.38	2.33%	117,304
Dec 2, 2025	37.27	37.27	36.53	36.53	36.53	-0.95%	135,646
Dec 1, 2025	36.37	37.15	36.14	36.88	36.88	1.35%	268,024