Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	36.66	36.74	36.30	36.39	36.39	-0.38%	63,284
Nov 26, 2025	36.14	37.00	36.10	36.53	36.53	0.27%	153,435
Nov 25, 2025	35.62	36.68	35.50	36.43	36.43	2.82%	175,776
Nov 24, 2025	35.33	35.51	34.77	35.43	35.43	-0.25%	105,529
Nov 21, 2025	34.42	35.68	34.30	35.52	35.52	3.59%	149,816
Nov 20, 2025	34.34	34.88	34.17	34.29	34.29	0.68%	113,194
Nov 19, 2025	33.93	34.29	33.69	34.06	34.06	0.26%	126,461
Nov 18, 2025	33.47	34.10	33.47	33.97	33.97	1.28%	146,323
Nov 17, 2025	34.91	34.91	33.46	33.54	33.54	-3.65%	127,660
Nov 14, 2025	33.48	34.85	32.28	34.81	34.81	-0.29%	205,669
Nov 13, 2025	34.97	35.75	34.70	34.91	34.76	-0.94%	105,227
Nov 12, 2025	35.54	36.00	35.15	35.24	35.09	-0.93%	74,608
Nov 11, 2025	35.22	35.70	35.19	35.57	35.42	0.91%	110,795
Nov 10, 2025	35.38	35.75	35.08	35.25	35.10	-0.56%	147,542
Nov 7, 2025	35.00	35.50	34.88	35.45	35.30	0.88%	133,571
Nov 6, 2025	35.24	35.57	34.75	35.14	34.99	-0.90%	150,774
Nov 5, 2025	34.92	35.69	34.53	35.46	35.31	2.57%	150,003
Nov 4, 2025	34.71	34.80	34.07	34.57	34.42	-0.23%	159,016
Nov 3, 2025	34.70	34.99	33.89	34.65	34.50	-0.03%	119,328
Oct 31, 2025	34.59	35.25	34.32	34.66	34.51	-0.40%	200,739
Oct 30, 2025	34.75	35.37	34.59	34.80	34.65	0.75%	216,447
Oct 29, 2025	34.62	35.00	34.04	34.54	34.39	-0.75%	339,891
Oct 28, 2025	34.43	34.98	34.06	34.80	34.65	1.28%	192,727
Oct 27, 2025	33.86	34.59	33.77	34.36	34.21	2.94%	241,237
Oct 24, 2025	33.38	33.63	33.09	33.38	33.24	0.88%	129,273
Oct 23, 2025	33.69	34.22	32.81	33.09	32.95	-3.70%	175,539
Oct 22, 2025	34.34	34.88	34.21	34.36	34.21	0.38%	151,559
Oct 21, 2025	33.70	34.37	33.70	34.23	34.08	1.06%	108,588