Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.56	40.66	40.33	40.33	-	-1.78%	118,333
Mar 26, 2026	40.70	41.11	40.63	41.06	41.06	0.24%	152,809
Mar 25, 2026	41.36	41.46	40.76	40.96	40.96	0.27%	114,876
Mar 24, 2026	40.46	41.40	40.46	40.85	40.85	-0.39%	166,100
Mar 23, 2026	41.15	41.85	40.68	41.01	41.01	2.14%	198,771
Mar 20, 2026	40.71	40.74	40.06	40.15	40.15	-0.96%	333,171
Mar 19, 2026	39.76	40.85	39.59	40.54	40.54	1.58%	134,621
Mar 18, 2026	40.44	40.66	39.73	39.91	39.91	-1.99%	220,035
Mar 17, 2026	41.25	41.71	40.55	40.72	40.72	-0.44%	112,964
Mar 16, 2026	41.04	41.39	40.75	40.90	40.90	0.71%	141,824
Mar 13, 2026	41.14	41.38	40.46	40.61	40.61	-0.49%	152,992
Mar 12, 2026	39.86	40.95	39.86	40.81	40.81	0.39%	128,908
Mar 11, 2026	40.77	41.16	40.47	40.65	40.65	-1.41%	134,949
Mar 10, 2026	40.77	42.15	40.54	41.23	41.23	0.98%	175,742
Mar 9, 2026	40.13	41.09	39.47	40.83	40.83	0.12%	221,566
Mar 6, 2026	40.41	40.91	39.82	40.78	40.78	-1.52%	119,624
Mar 5, 2026	41.66	41.83	41.07	41.41	41.41	-1.62%	115,672
Mar 4, 2026	42.47	42.62	42.03	42.09	42.09	0.29%	117,083
Mar 3, 2026	41.17	42.20	40.76	41.97	41.97	-0.90%	180,410
Mar 2, 2026	40.70	42.65	40.31	42.35	42.35	1.80%	134,614
Feb 27, 2026	42.37	42.82	41.39	41.60	41.60	-3.39%	234,087
Feb 26, 2026	43.04	43.31	42.60	43.06	43.06	0.05%	121,041
Feb 25, 2026	42.46	43.20	42.10	43.04	43.04	2.06%	89,928
Feb 24, 2026	42.12	42.48	41.75	42.17	42.17	0.09%	136,287
Feb 23, 2026	43.84	44.14	41.99	42.13	42.13	-4.18%	176,301
Feb 20, 2026	43.65	44.13	43.00	43.97	43.97	0.78%	150,924
Feb 19, 2026	43.40	43.64	43.00	43.63	43.63	-0.23%	316,886
Feb 18, 2026	44.00	45.05	43.54	43.73	43.73	-0.57%	293,090
Feb 17, 2026	43.85	44.47	43.60	43.98	43.98	0.55%	135,922
Feb 13, 2026	43.78	44.04	43.06	43.74	43.74	0.11%	164,689
Feb 12, 2026	44.74	44.99	42.75	43.69	43.54	-1.31%	178,529
Feb 11, 2026	45.00	45.39	44.10	44.27	44.12	-1.29%	197,277
Feb 10, 2026	45.39	45.88	44.40	44.85	44.70	-1.52%	224,604
Feb 9, 2026	45.22	45.92	45.01	45.54	45.38	-0.20%	243,536
Feb 6, 2026	45.57	46.02	44.96	45.63	45.47	0.33%	249,053
Feb 5, 2026	45.30	45.76	44.45	45.48	45.32	0.64%	411,445
Feb 4, 2026	44.72	45.55	44.72	45.19	45.03	2.10%	381,401
Feb 3, 2026	43.98	45.36	43.70	44.26	44.11	0.18%	356,586
Feb 2, 2026	43.17	44.88	43.02	44.18	44.03	3.15%	284,880
Jan 30, 2026	42.53	43.43	41.90	42.83	42.68	0.61%	535,172
Jan 29, 2026	41.50	43.24	41.20	42.57	42.42	4.52%	433,045
Jan 28, 2026	41.08	41.91	40.69	40.73	40.59	-0.66%	255,623
Jan 27, 2026	40.85	41.28	40.84	41.00	40.86	0.59%	155,321
Jan 26, 2026	40.74	41.36	40.21	40.76	40.62	-0.24%	194,722
Jan 23, 2026	41.70	41.86	40.82	40.86	40.72	-3.13%	313,281
Jan 22, 2026	41.90	42.86	41.89	42.18	42.04	0.76%	309,783
Jan 21, 2026	39.92	42.15	39.92	41.86	41.72	5.44%	454,108
Jan 20, 2026	39.85	40.21	39.61	39.70	39.56	-1.83%	217,745
Jan 16, 2026	40.38	40.58	40.13	40.44	40.30	-0.10%	208,736
Jan 15, 2026	40.10	40.76	40.01	40.48	40.34	1.20%	350,104