Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	53.76	55.44	53.20	53.24	53.24	-1.46%	111,197
Nov 5, 2026	57.49	58.00	53.94	54.03	54.03	-4.61%	217,248
Nov 4, 2026	55.21	56.64	54.40	56.64	56.64	5.63%	161,953
Nov 3, 2026	54.40	54.62	52.11	53.62	53.62	-0.94%	150,774
Nov 2, 2026	53.29	54.62	53.29	54.13	54.13	2.79%	118,029
Oct 30, 2026	51.84	52.99	51.69	52.66	52.66	0.94%	133,797
Oct 29, 2026	52.58	54.59	51.62	52.17	52.17	1.85%	180,505
Oct 28, 2026	52.16	52.16	50.34	51.22	51.22	-1.06%	144,404
Oct 27, 2026	52.58	53.63	51.62	51.77	51.77	-0.67%	159,281
Oct 26, 2026	52.87	53.45	51.63	52.12	52.12	-0.63%	158,576
Oct 23, 2026	52.51	52.95	52.23	52.45	52.45	-1.09%	141,044
Oct 22, 2026	51.82	53.15	51.82	53.03	53.03	2.87%	113,977
Oct 21, 2026	52.26	52.70	51.52	51.55	51.55	-0.54%	101,720
Oct 20, 2026	51.48	52.54	51.48	51.83	51.83	1.47%	124,465
Oct 19, 2026	51.67	51.97	51.08	51.08	51.08	-1.01%	132,306
Oct 16, 2026	51.47	52.53	51.09	51.60	51.60	-0.39%	130,786
Oct 15, 2026	51.70	52.23	51.25	51.80	51.80	1.39%	143,018
Oct 14, 2026	51.30	51.88	50.57	51.09	51.09	-1.64%	236,126
Oct 13, 2026	52.15	52.19	51.53	51.94	51.94	0.13%	214,755
Oct 12, 2026	51.42	52.27	51.42	51.87	51.87	0.60%	184,323
Oct 9, 2026	52.28	52.36	51.54	51.56	51.56	-1.73%	160,818
Oct 8, 2026	52.16	53.05	52.11	52.47	52.47	0.29%	232,311
Oct 7, 2026	52.01	52.67	51.59	52.32	52.32	-0.95%	215,357
Oct 6, 2026	53.37	53.70	52.75	52.82	52.82	-0.56%	164,892
Oct 5, 2026	53.52	53.62	52.79	53.12	53.12	-0.93%	201,708
Oct 2, 2026	53.06	53.70	53.04	53.62	53.62	1.90%	192,121
Oct 1, 2026	51.93	52.62	51.08	52.62	52.62	0.71%	173,634
Sep 30, 2026	52.46	52.88	51.80	52.25	52.25	-0.95%	254,583
Sep 29, 2026	53.11	53.26	52.35	52.75	52.75	-0.49%	196,470
Sep 28, 2026	53.67	53.71	52.93	53.01	53.01	-1.17%	145,690
Sep 25, 2026	53.03	54.00	53.03	53.64	53.64	0.64%	139,797
Sep 24, 2026	53.14	53.42	52.70	53.30	53.30	0.93%	129,672
Sep 23, 2026	52.98	53.64	52.71	52.81	52.81	-0.68%	144,787
Sep 22, 2026	53.98	54.24	53.17	53.17	53.17	-0.88%	158,493
Sep 21, 2026	53.71	54.20	53.58	53.64	53.64	-0.17%	179,827
Sep 18, 2026	53.36	54.03	52.98	53.73	53.73	0.06%	286,426
Sep 17, 2026	54.14	54.16	53.28	53.70	53.70	0.26%	133,125
Sep 16, 2026	54.37	54.66	52.56	53.56	53.56	-1.65%	184,220
Sep 15, 2026	54.15	54.92	54.15	54.46	54.46	0.09%	104,865
Sep 14, 2026	54.41	54.93	54.18	54.41	54.41	-0.04%	182,666
Sep 11, 2026	54.95	54.95	53.78	54.43	54.43	0.31%	139,927
Sep 10, 2026	53.60	54.27	53.22	54.26	54.26	1.17%	146,596
Sep 9, 2026	53.30	53.93	53.30	53.63	53.63	-0.22%	136,150
Sep 8, 2026	54.15	54.28	53.71	53.75	53.75	-1.34%	149,839
Sep 4, 2026	54.04	54.80	54.04	54.48	54.48	0.24%	141,704
Sep 3, 2026	54.21	54.60	54.11	54.35	54.35	0.98%	132,643
Sep 2, 2026	53.17	54.12	52.81	53.82	53.82	2.11%	182,094
Sep 1, 2026	52.89	53.62	52.43	52.71	52.71	-0.79%	113,878
Aug 31, 2026	53.25	53.35	52.79	53.13	53.13	-0.23%	156,552
Aug 28, 2026	53.42	53.52	53.04	53.25	53.25	0.17%	137,507