Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	35.35	35.54	35.00	35.36	35.36	0.14%	97,756
Sep 25, 2025	35.00	35.49	34.84	35.31	35.31	0.11%	127,638
Sep 24, 2025	35.62	35.87	35.13	35.27	35.27	-1.04%	76,933
Sep 23, 2025	35.98	36.48	35.59	35.64	35.64	-1.11%	116,668
Sep 22, 2025	35.72	36.13	35.56	36.04	36.04	0.84%	192,650
Sep 19, 2025	36.81	36.81	35.72	35.74	35.74	-2.72%	374,932
Sep 18, 2025	35.56	36.82	35.40	36.74	36.74	3.49%	212,033
Sep 17, 2025	35.28	36.40	35.23	35.50	35.50	1.20%	205,159
Sep 16, 2025	35.13	35.29	34.68	35.08	35.08	-0.48%	241,740
Sep 15, 2025	35.54	35.73	35.06	35.25	35.25	-0.42%	253,375
Sep 12, 2025	35.38	35.73	34.92	35.40	35.40	0.11%	334,894
Sep 11, 2025	37.18	37.21	34.72	35.36	35.36	-6.41%	665,843
Sep 10, 2025	37.86	38.29	37.52	37.78	37.78	-0.42%	261,077
Sep 9, 2025	38.84	39.06	37.81	37.94	37.94	-2.72%	108,042
Sep 8, 2025	38.78	39.04	38.29	39.00	39.00	0.91%	78,566
Sep 5, 2025	39.09	39.50	38.50	38.65	38.65	-1.13%	94,932
Sep 4, 2025	38.79	39.12	38.62	39.09	39.09	1.30%	68,271
Sep 3, 2025	38.36	38.60	38.17	38.59	38.59	0.21%	94,600
Sep 2, 2025	38.47	38.67	38.05	38.51	38.51	-0.98%	85,869
Aug 29, 2025	38.97	39.23	38.67	38.89	38.89	-0.05%	105,540
Aug 28, 2025	39.01	39.07	38.51	38.91	38.91	-0.13%	84,536
Aug 27, 2025	38.54	39.07	38.54	38.96	38.96	0.41%	92,642
Aug 26, 2025	38.28	39.04	38.28	38.80	38.80	1.04%	98,449
Aug 25, 2025	38.56	38.82	38.37	38.40	38.40	-0.72%	55,176
Aug 22, 2025	37.27	38.88	37.04	38.68	38.68	4.26%	188,707
Aug 21, 2025	36.75	37.20	36.59	37.10	37.10	0.54%	98,010
Aug 20, 2025	36.82	37.13	36.53	36.90	36.90	0.68%	114,844
Aug 19, 2025	36.95	37.45	36.58	36.65	36.65	-0.76%	190,409
Aug 18, 2025	36.60	36.95	36.40	36.93	36.93	1.01%	105,311
Aug 15, 2025	37.51	37.51	36.54	36.56	36.56	-2.53%	95,000
Aug 14, 2025	37.15	37.51	36.98	37.51	37.36	-0.05%	105,529
Aug 13, 2025	37.00	37.56	36.71	37.53	37.38	2.12%	146,843
Aug 12, 2025	35.97	36.93	35.90	36.75	36.60	3.20%	164,465
Aug 11, 2025	35.84	35.90	35.46	35.61	35.46	-0.22%	92,508
Aug 8, 2025	35.67	35.80	35.28	35.69	35.54	0.85%	104,408
Aug 7, 2025	36.02	36.15	35.35	35.39	35.25	-1.01%	123,555
Aug 6, 2025	35.94	36.11	35.60	35.75	35.60	-0.61%	121,704
Aug 5, 2025	35.74	35.98	35.20	35.97	35.82	0.73%	111,171
Aug 4, 2025	35.40	35.85	35.34	35.71	35.56	1.10%	98,614
Aug 1, 2025	36.14	36.14	35.18	35.32	35.18	-3.37%	188,581
Jul 31, 2025	36.65	37.04	36.37	36.55	36.40	-1.35%	257,979
Jul 30, 2025	37.98	38.18	36.87	37.05	36.90	-1.70%	175,392
Jul 29, 2025	38.43	38.43	37.61	37.69	37.54	-1.08%	367,621
Jul 28, 2025	37.94	38.13	37.50	38.10	37.94	1.68%	118,808
Jul 25, 2025	37.52	37.66	36.73	37.47	37.32	-	132,503
Jul 24, 2025	36.42	37.78	35.40	37.47	37.32	-0.50%	238,550
Jul 23, 2025	38.04	38.04	37.40	37.66	37.51	-0.16%	194,957
Jul 22, 2025	37.88	38.29	37.67	37.72	37.57	-0.37%	193,181
Jul 21, 2025	38.28	38.76	37.84	37.86	37.71	-0.71%	204,821
Jul 18, 2025	38.33	38.46	37.18	38.13	37.97	-0.26%	111,936