Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	31.31	31.49	30.18	31.35	31.35	-2.43%	186,853
Oct 23, 2024	31.67	32.21	31.57	32.13	32.13	0.34%	52,249
Oct 22, 2024	31.59	32.10	31.43	32.02	32.02	1.84%	57,544
Oct 21, 2024	32.75	32.75	31.44	31.44	31.44	-3.50%	65,040
Oct 18, 2024	33.85	33.85	32.56	32.58	32.58	-4.01%	69,562
Oct 17, 2024	33.31	33.99	33.14	33.94	33.94	2.38%	131,526
Oct 16, 2024	32.88	33.35	32.62	33.15	33.15	2.13%	76,348
Oct 15, 2024	32.50	33.40	32.24	32.46	32.46	0.59%	96,552
Oct 14, 2024	32.34	32.75	31.95	32.27	32.27	-0.12%	44,861
Oct 11, 2024	31.38	32.42	31.38	32.31	32.31	3.69%	52,104
Oct 10, 2024	30.78	31.19	30.57	31.16	31.16	0.23%	43,963
Oct 9, 2024	30.89	31.43	30.89	31.09	31.09	0.32%	42,935
Oct 8, 2024	31.31	31.31	30.77	30.99	30.99	-0.39%	45,527
Oct 7, 2024	31.19	31.29	30.94	31.11	31.11	-0.92%	47,172
Oct 4, 2024	31.24	31.56	31.22	31.40	31.40	2.21%	61,979
Oct 3, 2024	30.48	30.85	30.32	30.72	30.72	-0.03%	56,731
Oct 2, 2024	30.90	31.47	30.66	30.73	30.73	-1.32%	50,852
Oct 1, 2024	31.92	32.00	30.94	31.14	31.14	-3.17%	65,886
Sep 30, 2024	31.59	32.24	31.59	32.16	32.16	1.84%	51,519
Sep 27, 2024	32.03	32.08	31.44	31.58	31.58	-0.44%	63,741
Sep 26, 2024	32.01	32.05	31.41	31.72	31.72	0.79%	65,569
Sep 25, 2024	31.91	31.91	31.43	31.47	31.47	-1.59%	85,391
Sep 24, 2024	32.69	32.75	31.98	31.98	31.98	-1.60%	64,145
Sep 23, 2024	33.10	33.24	32.35	32.50	32.50	-1.22%	76,850
Sep 20, 2024	33.92	33.92	32.88	32.90	32.90	-3.46%	359,911
Sep 19, 2024	34.03	34.29	33.14	34.08	34.08	2.71%	113,831
Sep 18, 2024	32.69	34.53	32.35	33.18	33.18	1.50%	94,839
Sep 17, 2024	32.67	33.39	32.34	32.69	32.69	1.27%	76,534
Sep 16, 2024	32.38	32.64	31.94	32.28	32.28	-0.37%	122,307
Sep 13, 2024	31.79	32.45	31.79	32.40	32.40	3.48%	64,874
Sep 12, 2024	31.39	31.40	31.11	31.31	31.31	0.48%	50,272
Sep 11, 2024	31.22	31.30	30.47	31.16	31.16	-1.49%	64,275
Sep 10, 2024	31.16	31.65	30.93	31.63	31.63	-0.06%	40,635
Sep 9, 2024	31.79	32.12	31.57	31.65	31.65	-0.31%	55,231
Sep 6, 2024	32.35	32.35	31.52	31.75	31.75	-1.37%	68,154
Sep 5, 2024	32.99	32.99	32.14	32.19	32.19	-1.35%	63,475
Sep 4, 2024	33.36	33.40	32.36	32.63	32.63	-1.72%	141,591
Sep 3, 2024	33.00	33.36	33.00	33.20	33.20	-0.81%	91,166
Aug 30, 2024	33.24	33.81	33.04	33.47	33.47	0.66%	111,317
Aug 29, 2024	33.35	33.36	32.77	33.25	33.25	0.85%	58,213
Aug 28, 2024	32.63	33.08	32.58	32.97	32.97	0.92%	60,049
Aug 27, 2024	32.79	32.83	32.44	32.67	32.67	-0.85%	54,063
Aug 26, 2024	33.74	33.74	32.90	32.95	32.95	-0.87%	85,498
Aug 23, 2024	31.57	33.75	31.57	33.24	33.24	6.03%	119,384
Aug 22, 2024	31.04	31.56	30.85	31.35	31.35	0.48%	44,957
Aug 21, 2024	31.47	31.62	30.84	31.20	31.20	-0.26%	48,405
Aug 20, 2024	31.70	31.70	30.72	31.28	31.28	-1.14%	87,034
Aug 19, 2024	31.34	31.66	30.98	31.64	31.64	0.86%	69,811
Aug 16, 2024	30.65	31.39	30.65	31.37	31.37	2.22%	81,847
Aug 15, 2024	30.62	31.23	30.60	30.69	30.69	2.27%	158,625
Aug 14, 2024	30.37	30.37	29.50	30.01	29.86	-0.96%	81,356
Aug 13, 2024	30.15	30.35	29.70	30.30	30.15	1.78%	116,129
Aug 12, 2024	30.39	30.87	29.75	29.77	29.63	-1.49%	72,833
Aug 9, 2024	30.38	30.43	29.75	30.22	30.07	-0.95%	98,899
Aug 8, 2024	30.63	30.63	30.10	30.51	30.36	0.96%	80,725
Aug 7, 2024	30.80	30.80	29.87	30.22	30.07	-0.30%	113,108
Aug 6, 2024	30.09	30.87	30.00	30.31	30.16	-0.03%	95,198
Aug 5, 2024	30.25	30.92	29.77	30.32	30.17	-4.35%	121,659
Aug 2, 2024	31.19	32.09	30.99	31.70	31.55	-2.49%	113,366
Aug 1, 2024	34.28	34.58	32.27	32.51	32.35	-5.38%	153,584
Jul 31, 2024	34.63	35.16	34.16	34.36	34.19	-1.12%	196,067
Jul 30, 2024	34.77	35.20	34.32	34.75	34.58	0.72%	102,100
Jul 29, 2024	34.96	35.28	34.37	34.50	34.33	-1.65%	95,554
Jul 26, 2024	35.10	35.24	34.44	35.08	34.91	1.39%	105,081
Jul 25, 2024	36.00	36.65	34.58	34.60	34.43	-4.81%	538,931
Jul 24, 2024	37.00	37.56	36.31	36.35	36.17	-2.13%	201,268
Jul 23, 2024	35.87	37.44	35.87	37.14	36.96	2.29%	316,469
Jul 22, 2024	35.55	36.54	34.97	36.31	36.13	1.91%	125,696
Jul 19, 2024	35.83	36.37	35.50	35.63	35.46	-0.53%	142,592
Jul 18, 2024	36.13	37.04	35.64	35.82	35.65	-2.40%	107,235
Jul 17, 2024	35.89	37.08	35.89	36.70	36.52	1.19%	224,932
Jul 16, 2024	35.08	36.33	34.92	36.27	36.09	4.98%	206,938
Jul 15, 2024	34.14	35.20	34.14	34.55	34.38	2.67%	149,048
Jul 12, 2024	33.89	34.27	33.22	33.65	33.49	0.51%	165,038
Jul 11, 2024	32.55	33.64	32.31	33.48	33.32	4.89%	201,410
Jul 10, 2024	31.48	31.99	31.06	31.92	31.77	1.75%	46,147
Jul 9, 2024	30.87	31.41	30.72	31.37	31.22	1.26%	64,781
Jul 8, 2024	30.95	31.30	30.62	30.98	30.83	1.01%	65,802
Jul 5, 2024	30.94	31.07	30.54	30.67	30.52	-1.29%	62,858
Jul 3, 2024	32.13	32.13	31.07	31.07	30.92	-3.42%	48,186
Jul 2, 2024	31.53	32.17	31.34	32.17	32.01	2.35%	88,882
Jul 1, 2024	31.49	31.85	31.35	31.43	31.28	-0.91%	94,287
Jun 28, 2024	31.00	31.75	30.97	31.72	31.57	3.32%	443,796
Jun 27, 2024	30.39	30.72	30.39	30.70	30.55	1.32%	38,510
Jun 26, 2024	29.64	30.54	29.50	30.30	30.15	1.44%	83,687
Jun 25, 2024	29.94	30.05	29.71	29.87	29.73	-1.09%	69,462
Jun 24, 2024	29.94	30.48	29.65	30.20	30.05	1.58%	60,943
Jun 21, 2024	29.47	29.80	29.28	29.73	29.59	0.51%	202,270
Jun 20, 2024	29.44	29.79	29.25	29.58	29.44	-0.40%	40,792
Jun 18, 2024	29.54	29.89	29.50	29.70	29.56	0.03%	52,546
Jun 17, 2024	29.15	29.69	28.97	29.69	29.55	1.78%	55,747
Jun 14, 2024	28.88	29.42	28.88	29.17	29.03	-0.65%	60,889
Jun 13, 2024	29.73	29.73	29.03	29.36	29.22	-1.71%	59,877
Jun 12, 2024	30.37	30.64	29.76	29.87	29.73	1.60%	101,949
Jun 11, 2024	29.08	29.46	28.86	29.40	29.26	0.31%	80,101
Jun 10, 2024	29.58	29.78	29.21	29.31	29.17	-2.10%	59,094
Jun 7, 2024	29.83	30.20	29.75	29.94	29.79	-0.83%	46,964
Jun 6, 2024	29.97	30.21	29.74	30.19	30.04	0.17%	37,282
Jun 5, 2024	30.04	30.19	29.68	30.14	29.99	1.48%	73,356
Jun 4, 2024	30.01	30.19	29.69	29.70	29.56	-2.17%	57,982