Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	39.92	42.15	39.92	41.86	41.86	5.44%	454,108
Jan 20, 2026	39.85	40.21	39.61	39.70	39.70	-1.83%	217,745
Jan 16, 2026	40.38	40.58	40.13	40.44	40.44	-0.10%	208,736
Jan 15, 2026	40.10	40.76	40.01	40.48	40.48	1.20%	346,342
Jan 14, 2026	39.47	40.18	39.22	40.00	40.00	1.88%	251,973
Jan 13, 2026	39.31	39.64	38.93	39.26	39.26	-	148,719
Jan 12, 2026	39.06	39.55	38.99	39.26	39.26	-0.58%	199,527
Jan 9, 2026	39.17	39.79	39.09	39.49	39.49	0.61%	203,255
Jan 8, 2026	38.06	39.85	38.06	39.25	39.25	2.40%	253,060
Jan 7, 2026	38.54	38.68	38.03	38.33	38.33	-0.88%	114,119
Jan 6, 2026	38.08	38.72	38.08	38.67	38.67	0.60%	138,385
Jan 5, 2026	37.44	39.01	37.43	38.44	38.44	2.13%	135,435
Jan 2, 2026	37.59	38.32	37.10	37.64	37.64	0.08%	120,211
Dec 31, 2025	37.86	37.90	37.33	37.61	37.61	-0.27%	142,912
Dec 30, 2025	38.23	38.35	37.70	37.71	37.71	-1.46%	136,504
Dec 29, 2025	38.44	38.51	38.15	38.27	38.27	-0.29%	97,985
Dec 26, 2025	38.28	38.61	38.05	38.38	38.38	-0.13%	103,096
Dec 24, 2025	38.37	38.92	38.37	38.43	38.43	-0.08%	51,911
Dec 23, 2025	38.67	38.91	38.45	38.46	38.46	-1.03%	101,093
Dec 22, 2025	38.90	39.21	38.56	38.86	38.86	-0.03%	154,060
Dec 19, 2025	39.58	39.94	38.57	38.87	38.87	-2.24%	261,583
Dec 18, 2025	39.61	39.91	39.20	39.76	39.76	0.81%	188,182
Dec 17, 2025	39.07	39.64	39.07	39.44	39.44	0.72%	157,491
Dec 16, 2025	39.25	39.50	38.51	39.16	39.16	0.23%	147,638
Dec 15, 2025	39.27	39.40	38.80	39.07	39.07	0.03%	142,673
Dec 12, 2025	39.26	39.41	38.83	39.06	39.06	0.31%	133,878
Dec 11, 2025	38.57	39.04	38.56	38.94	38.94	0.88%	164,735
Dec 10, 2025	37.43	39.14	37.33	38.60	38.60	2.91%	187,852
Dec 9, 2025	37.63	38.20	37.44	37.51	37.51	0.11%	112,891
Dec 8, 2025	37.42	37.88	37.25	37.47	37.47	0.32%	114,330
Dec 5, 2025	37.39	37.72	37.01	37.35	37.35	-0.08%	114,052
Dec 4, 2025	37.09	37.77	37.00	37.38	37.38	-	96,069
Dec 3, 2025	36.67	37.63	36.13	37.38	37.38	2.33%	117,304
Dec 2, 2025	37.27	37.27	36.53	36.53	36.53	-0.95%	135,646
Dec 1, 2025	36.37	37.15	36.14	36.88	36.88	1.35%	268,024
Nov 28, 2025	36.66	36.74	36.30	36.39	36.39	-0.38%	63,284
Nov 26, 2025	36.14	37.00	36.10	36.53	36.53	0.27%	153,435
Nov 25, 2025	35.62	36.68	35.50	36.43	36.43	2.82%	175,776
Nov 24, 2025	35.33	35.51	34.77	35.43	35.43	-0.25%	105,529
Nov 21, 2025	34.42	35.68	34.30	35.52	35.52	3.59%	149,816
Nov 20, 2025	34.34	34.88	34.17	34.29	34.29	0.68%	113,194
Nov 19, 2025	33.93	34.29	33.69	34.06	34.06	0.26%	126,461
Nov 18, 2025	33.47	34.10	33.47	33.97	33.97	1.28%	146,323
Nov 17, 2025	34.91	34.91	33.46	33.54	33.54	-3.65%	127,660
Nov 14, 2025	33.48	34.85	32.28	34.81	34.81	-0.29%	205,669
Nov 13, 2025	34.97	35.75	34.70	34.91	34.76	-0.94%	105,227
Nov 12, 2025	35.54	36.00	35.15	35.24	35.09	-0.93%	74,608
Nov 11, 2025	35.22	35.70	35.19	35.57	35.42	0.91%	110,795
Nov 10, 2025	35.38	35.75	35.08	35.25	35.10	-0.56%	147,542
Nov 7, 2025	35.00	35.50	34.88	35.45	35.30	0.88%	133,571