Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.64	33.63	32.64	32.80	32.80	0.09%	427,368
Dec 19, 2024	34.08	34.36	32.74	32.77	32.77	-1.56%	275,491
Dec 18, 2024	36.00	36.09	33.12	33.29	33.29	-6.83%	180,546
Dec 17, 2024	36.51	36.59	35.72	35.73	35.73	-2.48%	124,661
Dec 16, 2024	36.14	36.72	35.65	36.64	36.64	1.47%	118,265
Dec 13, 2024	36.65	36.65	35.78	36.11	36.11	-0.44%	120,955
Dec 12, 2024	36.94	37.03	36.26	36.27	36.27	-1.52%	110,855
Dec 11, 2024	37.00	37.44	36.83	36.83	36.83	0.79%	241,454
Dec 10, 2024	36.30	37.22	35.84	36.54	36.54	1.42%	224,464
Dec 9, 2024	36.39	37.00	36.03	36.03	36.03	-1.10%	184,471
Dec 6, 2024	36.63	36.63	35.52	36.43	36.43	-0.08%	120,376
Dec 5, 2024	35.69	36.65	35.40	36.46	36.46	2.65%	234,846
Dec 4, 2024	35.00	35.55	34.52	35.52	35.52	1.78%	120,485
Dec 3, 2024	35.03	35.39	34.71	34.90	34.90	0.06%	133,059
Dec 2, 2024	34.50	35.17	34.08	34.88	34.88	1.51%	156,468
Nov 29, 2024	34.93	35.24	34.10	34.36	34.36	-0.41%	73,534
Nov 27, 2024	35.02	35.54	34.42	34.50	34.50	-1.06%	81,108
Nov 26, 2024	34.99	35.11	34.52	34.87	34.87	-0.99%	67,643
Nov 25, 2024	35.53	36.36	35.21	35.22	35.22	0.57%	100,427
Nov 22, 2024	34.49	35.08	34.25	35.02	35.02	2.25%	98,955
Nov 21, 2024	34.23	34.72	33.78	34.25	34.25	1.18%	73,123
Nov 20, 2024	33.93	34.08	33.33	33.85	33.85	-0.50%	52,095
Nov 19, 2024	33.58	34.10	33.54	34.02	34.02	-0.15%	43,582
Nov 18, 2024	34.73	34.96	34.07	34.07	34.07	-1.47%	55,097
Nov 15, 2024	35.11	35.11	34.12	34.58	34.58	-1.14%	77,897
Nov 14, 2024	35.25	35.54	34.72	34.98	34.83	-0.46%	64,381
Nov 13, 2024	35.83	36.15	35.03	35.14	34.99	-0.57%	102,334
Nov 12, 2024	35.63	36.11	35.14	35.34	35.19	-1.15%	103,505
Nov 11, 2024	35.46	36.00	35.46	35.75	35.60	2.97%	103,741
Nov 8, 2024	34.88	35.05	33.77	34.72	34.57	0.29%	63,257
Nov 7, 2024	35.08	35.57	34.42	34.62	34.47	-2.59%	112,158
Nov 6, 2024	34.16	35.67	33.45	35.54	35.39	11.62%	387,948
Nov 5, 2024	31.17	31.85	31.04	31.84	31.70	2.31%	79,637
Nov 4, 2024	31.09	31.29	30.73	31.12	30.99	-0.86%	57,373
Nov 1, 2024	31.70	31.92	31.25	31.39	31.25	-	59,270
Oct 31, 2024	32.09	32.25	31.36	31.39	31.25	-2.58%	86,229
Oct 30, 2024	31.31	32.50	31.31	32.22	32.08	2.22%	74,970
Oct 29, 2024	31.59	31.97	31.29	31.52	31.38	-1.13%	90,918
Oct 28, 2024	31.55	32.13	31.45	31.88	31.74	2.15%	123,391
Oct 25, 2024	32.06	32.06	30.90	31.21	31.08	-0.45%	77,725
Oct 24, 2024	31.31	31.49	30.18	31.35	31.22	-2.43%	186,853
Oct 23, 2024	31.67	32.21	31.57	32.13	31.99	0.34%	52,249
Oct 22, 2024	31.59	32.10	31.43	32.02	31.88	1.84%	57,544
Oct 21, 2024	32.75	32.75	31.44	31.44	31.30	-3.50%	65,040
Oct 18, 2024	33.85	33.85	32.56	32.58	32.44	-4.01%	69,562
Oct 17, 2024	33.31	33.99	33.14	33.94	33.79	2.38%	131,526
Oct 16, 2024	32.88	33.35	32.62	33.15	33.01	2.13%	76,348
Oct 15, 2024	32.50	33.40	32.24	32.46	32.32	0.59%	96,552
Oct 14, 2024	32.34	32.75	31.95	32.27	32.13	-0.12%	44,861
Oct 11, 2024	31.38	32.42	31.38	32.31	32.17	3.69%	52,104
Oct 10, 2024	30.78	31.19	30.57	31.16	31.03	0.23%	43,963
Oct 9, 2024	30.89	31.43	30.89	31.09	30.96	0.32%	42,935
Oct 8, 2024	31.31	31.31	30.77	30.99	30.86	-0.39%	45,527
Oct 7, 2024	31.19	31.29	30.94	31.11	30.98	-0.92%	47,172
Oct 4, 2024	31.24	31.56	31.22	31.40	31.26	2.21%	61,979
Oct 3, 2024	30.48	30.85	30.32	30.72	30.59	-0.03%	56,731
Oct 2, 2024	30.90	31.47	30.66	30.73	30.60	-1.32%	50,852
Oct 1, 2024	31.92	32.00	30.94	31.14	31.01	-3.17%	65,886
Sep 30, 2024	31.59	32.24	31.59	32.16	32.02	1.84%	51,519
Sep 27, 2024	32.03	32.08	31.44	31.58	31.44	-0.44%	63,741
Sep 26, 2024	32.01	32.05	31.41	31.72	31.58	0.79%	65,569
Sep 25, 2024	31.91	31.91	31.43	31.47	31.33	-1.59%	85,391
Sep 24, 2024	32.69	32.75	31.98	31.98	31.84	-1.60%	64,145
Sep 23, 2024	33.10	33.24	32.35	32.50	32.36	-1.22%	76,850
Sep 20, 2024	33.92	33.92	32.88	32.90	32.76	-3.46%	359,911
Sep 19, 2024	34.03	34.29	33.14	34.08	33.93	2.71%	113,831
Sep 18, 2024	32.69	34.53	32.35	33.18	33.04	1.50%	94,839
Sep 17, 2024	32.67	33.39	32.34	32.69	32.55	1.27%	76,534
Sep 16, 2024	32.38	32.64	31.94	32.28	32.14	-0.37%	122,307
Sep 13, 2024	31.79	32.45	31.79	32.40	32.26	3.48%	64,874
Sep 12, 2024	31.39	31.40	31.11	31.31	31.18	0.48%	50,272
Sep 11, 2024	31.22	31.30	30.47	31.16	31.03	-1.49%	64,275
Sep 10, 2024	31.16	31.65	30.93	31.63	31.49	-0.06%	40,635
Sep 9, 2024	31.79	32.12	31.57	31.65	31.51	-0.31%	55,231
Sep 6, 2024	32.35	32.35	31.52	31.75	31.61	-1.37%	68,154
Sep 5, 2024	32.99	32.99	32.14	32.19	32.05	-1.35%	63,475
Sep 4, 2024	33.36	33.40	32.36	32.63	32.49	-1.72%	141,591
Sep 3, 2024	33.00	33.36	33.00	33.20	33.06	-0.81%	91,166
Aug 30, 2024	33.24	33.81	33.04	33.47	33.33	0.66%	111,317
Aug 29, 2024	33.35	33.36	32.77	33.25	33.11	0.85%	58,213
Aug 28, 2024	32.63	33.08	32.58	32.97	32.83	0.92%	60,049
Aug 27, 2024	32.79	32.83	32.44	32.67	32.53	-0.85%	54,063
Aug 26, 2024	33.74	33.74	32.90	32.95	32.81	-0.87%	85,498
Aug 23, 2024	31.57	33.75	31.57	33.24	33.10	6.03%	119,384
Aug 22, 2024	31.04	31.56	30.85	31.35	31.22	0.48%	44,957
Aug 21, 2024	31.47	31.62	30.84	31.20	31.07	-0.26%	48,405
Aug 20, 2024	31.70	31.70	30.72	31.28	31.15	-1.14%	87,034
Aug 19, 2024	31.34	31.66	30.98	31.64	31.50	0.86%	69,811
Aug 16, 2024	30.65	31.39	30.65	31.37	31.24	2.22%	81,847
Aug 15, 2024	30.62	31.23	30.60	30.69	30.56	2.27%	158,625
Aug 14, 2024	30.37	30.37	29.50	30.01	29.74	-0.96%	81,356
Aug 13, 2024	30.15	30.35	29.70	30.30	30.02	1.78%	116,129
Aug 12, 2024	30.39	30.87	29.75	29.77	29.50	-1.49%	72,833
Aug 9, 2024	30.38	30.43	29.75	30.22	29.94	-0.95%	98,899
Aug 8, 2024	30.63	30.63	30.10	30.51	30.23	0.96%	80,725
Aug 7, 2024	30.80	30.80	29.87	30.22	29.94	-0.30%	113,108
Aug 6, 2024	30.09	30.87	30.00	30.31	30.03	-0.03%	95,198
Aug 5, 2024	30.25	30.92	29.77	30.32	30.04	-4.35%	121,659
Aug 2, 2024	31.19	32.09	30.99	31.70	31.41	-2.49%	113,366
Aug 1, 2024	34.28	34.58	32.27	32.51	32.21	-5.38%	153,584