Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.00	40.00	38.33	38.33	38.33	-2.96%	103,183
Feb 20, 2025	39.23	39.71	38.75	39.50	39.50	0.13%	102,733
Feb 19, 2025	39.07	39.63	38.76	39.45	39.45	-0.35%	81,180
Feb 18, 2025	39.98	40.15	39.39	39.59	39.59	-1.42%	106,975
Feb 14, 2025	40.74	41.17	40.13	40.16	40.16	-1.45%	113,483
Feb 13, 2025	40.73	40.80	40.26	40.75	40.60	0.62%	111,291
Feb 12, 2025	40.23	40.69	39.98	40.50	40.35	-1.05%	134,168
Feb 11, 2025	39.53	41.04	39.47	40.93	40.78	3.05%	117,591
Feb 10, 2025	40.00	40.07	39.23	39.72	39.57	-0.30%	270,429
Feb 7, 2025	39.97	40.07	38.94	39.84	39.69	-0.35%	172,290
Feb 6, 2025	39.60	40.08	39.16	39.98	39.83	1.47%	232,346
Feb 5, 2025	39.24	39.51	38.69	39.40	39.25	1.18%	190,038
Feb 4, 2025	37.44	39.01	37.44	38.94	38.80	3.84%	161,186
Feb 3, 2025	36.99	37.79	36.90	37.50	37.36	-1.11%	146,769
Jan 31, 2025	37.94	38.62	37.69	37.92	37.78	-0.58%	157,960
Jan 30, 2025	38.80	39.02	37.81	38.14	38.00	-0.65%	162,005
Jan 29, 2025	39.06	39.41	37.86	38.39	38.25	-1.23%	195,142
Jan 28, 2025	39.00	39.48	38.76	38.87	38.73	-0.72%	181,140
Jan 27, 2025	38.17	39.22	37.97	39.15	39.00	3.38%	311,919
Jan 24, 2025	37.33	38.76	36.90	37.87	37.73	2.19%	376,849
Jan 23, 2025	34.61	37.19	34.20	37.06	36.92	4.81%	269,184
Jan 22, 2025	35.37	35.62	35.09	35.36	35.23	-0.92%	152,036
Jan 21, 2025	35.49	36.27	35.49	35.69	35.56	1.59%	167,850
Jan 17, 2025	35.03	35.25	34.45	35.13	35.00	1.15%	119,187
Jan 16, 2025	34.87	35.02	34.27	34.73	34.60	-0.77%	143,775
Jan 15, 2025	35.08	36.43	34.56	35.00	34.87	2.07%	248,979
Jan 14, 2025	33.00	34.91	33.00	34.29	34.16	4.00%	186,183
Jan 13, 2025	31.99	32.99	31.99	32.97	32.85	2.30%	122,709
Jan 10, 2025	32.36	32.51	31.70	32.23	32.11	-2.54%	119,563
Jan 8, 2025	32.82	33.08	32.38	33.07	32.95	0.21%	68,864
Jan 7, 2025	33.53	33.53	32.71	33.00	32.88	-1.23%	107,633
Jan 6, 2025	33.39	34.01	33.30	33.41	33.29	0.06%	103,280
Jan 3, 2025	33.38	33.42	32.61	33.39	33.27	0.27%	102,051
Jan 2, 2025	33.43	34.32	33.05	33.30	33.18	0.03%	132,162
Dec 31, 2024	33.14	33.42	32.95	33.29	33.17	0.85%	93,084
Dec 30, 2024	32.95	33.25	32.75	33.01	32.89	0.15%	102,360
Dec 27, 2024	33.25	33.49	32.53	32.96	32.84	-1.88%	71,280
Dec 26, 2024	33.41	33.66	32.99	33.59	33.47	0.18%	54,714
Dec 24, 2024	33.42	33.55	33.09	33.53	33.41	0.84%	43,826
Dec 23, 2024	32.50	33.62	32.50	33.25	33.13	1.37%	238,684
Dec 20, 2024	32.64	33.63	32.64	32.80	32.68	0.09%	427,368
Dec 19, 2024	34.08	34.36	32.74	32.77	32.65	-1.56%	275,491
Dec 18, 2024	36.00	36.09	33.12	33.29	33.17	-6.83%	180,546
Dec 17, 2024	36.51	36.59	35.72	35.73	35.60	-2.48%	124,661
Dec 16, 2024	36.14	36.72	35.65	36.64	36.50	1.47%	118,265
Dec 13, 2024	36.65	36.65	35.78	36.11	35.98	-0.44%	120,955
Dec 12, 2024	36.94	37.03	36.26	36.27	36.14	-1.52%	110,855
Dec 11, 2024	37.00	37.44	36.83	36.83	36.69	0.79%	241,454
Dec 10, 2024	36.30	37.22	35.84	36.54	36.40	1.42%	224,464
Dec 9, 2024	36.39	37.00	36.03	36.03	35.90	-1.10%	184,471
Dec 6, 2024	36.63	36.63	35.52	36.43	36.29	-0.08%	120,376
Dec 5, 2024	35.69	36.65	35.40	36.46	36.32	2.65%	234,846
Dec 4, 2024	35.00	35.55	34.52	35.52	35.39	1.78%	120,485
Dec 3, 2024	35.03	35.39	34.71	34.90	34.77	0.06%	133,059
Dec 2, 2024	34.50	35.17	34.08	34.88	34.75	1.51%	156,468
Nov 29, 2024	34.93	35.24	34.10	34.36	34.23	-0.41%	73,534
Nov 27, 2024	35.02	35.54	34.42	34.50	34.37	-1.06%	81,108
Nov 26, 2024	34.99	35.11	34.52	34.87	34.74	-0.99%	67,643
Nov 25, 2024	35.53	36.36	35.21	35.22	35.09	0.57%	100,427
Nov 22, 2024	34.49	35.08	34.25	35.02	34.89	2.25%	98,955
Nov 21, 2024	34.23	34.72	33.78	34.25	34.12	1.18%	73,123
Nov 20, 2024	33.93	34.08	33.33	33.85	33.72	-0.50%	52,095
Nov 19, 2024	33.58	34.10	33.54	34.02	33.89	-0.15%	43,582
Nov 18, 2024	34.73	34.96	34.07	34.07	33.94	-1.47%	55,097
Nov 15, 2024	35.11	35.11	34.12	34.58	34.45	-1.14%	77,897
Nov 14, 2024	35.25	35.54	34.72	34.98	34.70	-0.46%	64,381
Nov 13, 2024	35.83	36.15	35.03	35.14	34.86	-0.57%	102,334
Nov 12, 2024	35.63	36.11	35.14	35.34	35.06	-1.15%	103,505
Nov 11, 2024	35.46	36.00	35.46	35.75	35.46	2.97%	103,741
Nov 8, 2024	34.88	35.05	33.77	34.72	34.44	0.29%	63,257
Nov 7, 2024	35.08	35.57	34.42	34.62	34.34	-2.59%	112,158
Nov 6, 2024	34.16	35.67	33.45	35.54	35.26	11.62%	387,948
Nov 5, 2024	31.17	31.85	31.04	31.84	31.59	2.31%	79,637
Nov 4, 2024	31.09	31.29	30.73	31.12	30.87	-0.86%	57,373
Nov 1, 2024	31.70	31.92	31.25	31.39	31.14	-	59,270
Oct 31, 2024	32.09	32.25	31.36	31.39	31.14	-2.58%	86,229
Oct 30, 2024	31.31	32.50	31.31	32.22	31.96	2.22%	74,970
Oct 29, 2024	31.59	31.97	31.29	31.52	31.27	-1.13%	90,918
Oct 28, 2024	31.55	32.13	31.45	31.88	31.62	2.15%	123,391
Oct 25, 2024	32.06	32.06	30.90	31.21	30.96	-0.45%	77,725
Oct 24, 2024	31.31	31.49	30.18	31.35	31.10	-2.43%	186,853
Oct 23, 2024	31.67	32.21	31.57	32.13	31.87	0.34%	52,249
Oct 22, 2024	31.59	32.10	31.43	32.02	31.76	1.84%	57,544
Oct 21, 2024	32.75	32.75	31.44	31.44	31.19	-3.50%	65,040
Oct 18, 2024	33.85	33.85	32.56	32.58	32.32	-4.01%	69,562
Oct 17, 2024	33.31	33.99	33.14	33.94	33.67	2.38%	131,526
Oct 16, 2024	32.88	33.35	32.62	33.15	32.88	2.13%	76,348
Oct 15, 2024	32.50	33.40	32.24	32.46	32.20	0.59%	96,552
Oct 14, 2024	32.34	32.75	31.95	32.27	32.01	-0.12%	44,861
Oct 11, 2024	31.38	32.42	31.38	32.31	32.05	3.69%	52,104
Oct 10, 2024	30.78	31.19	30.57	31.16	30.91	0.23%	43,963
Oct 9, 2024	30.89	31.43	30.89	31.09	30.84	0.32%	42,935
Oct 8, 2024	31.31	31.31	30.77	30.99	30.74	-0.39%	45,527
Oct 7, 2024	31.19	31.29	30.94	31.11	30.86	-0.92%	47,172
Oct 4, 2024	31.24	31.56	31.22	31.40	31.15	2.21%	61,979
Oct 3, 2024	30.48	30.85	30.32	30.72	30.47	-0.03%	56,731
Oct 2, 2024	30.90	31.47	30.66	30.73	30.48	-1.32%	50,852
Oct 1, 2024	31.92	32.00	30.94	31.14	30.89	-3.17%	65,886
Sep 30, 2024	31.59	32.24	31.59	32.16	31.90	1.84%	51,519
Sep 27, 2024	32.03	32.08	31.44	31.58	31.33	-0.44%	63,741