Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	52.81	53.43	52.57	53.16	53.16	-0.21%	200,864
Aug 26, 2026	53.06	53.55	52.60	53.27	53.27	0.70%	144,126
Aug 25, 2026	53.32	53.32	52.70	52.90	52.90	-0.60%	210,713
Aug 24, 2026	52.91	53.90	52.91	53.22	53.22	0.62%	164,570
Aug 21, 2026	53.10	53.80	52.39	52.89	52.89	0.25%	201,474
Aug 20, 2026	52.15	52.85	52.15	52.76	52.76	0.48%	126,407
Aug 19, 2026	53.59	53.93	52.47	52.51	52.51	-1.96%	201,932
Aug 18, 2026	53.88	54.13	53.17	53.56	53.56	-0.19%	260,344
Aug 17, 2026	54.41	55.00	53.51	53.66	53.66	-1.72%	176,302
Aug 14, 2026	54.36	54.85	54.21	54.60	54.60	0.28%	112,075
Aug 13, 2026	54.49	54.98	54.21	54.70	54.45	1.20%	204,116
Aug 12, 2026	53.75	54.54	53.75	54.05	53.80	0.56%	246,121
Aug 11, 2026	53.43	54.19	53.00	53.75	53.50	1.15%	265,302
Aug 10, 2026	53.44	53.79	52.81	53.14	52.90	-1.30%	189,160
Aug 7, 2026	53.66	53.95	53.36	53.84	53.59	-0.26%	189,875
Aug 6, 2026	55.17	55.17	53.68	53.98	53.73	-1.57%	175,635
Aug 5, 2026	55.48	55.48	54.74	54.84	54.59	-0.25%	147,302
Aug 4, 2026	55.14	55.52	54.71	54.98	54.73	0.16%	170,914
Aug 3, 2026	55.13	55.50	54.34	54.89	54.64	0.29%	212,011
Jul 31, 2026	54.61	54.93	53.97	54.73	54.48	0.07%	128,193
Jul 30, 2026	55.37	55.57	54.67	54.69	54.44	-0.71%	147,079
Jul 29, 2026	54.75	55.35	54.59	55.08	54.83	-0.24%	166,660
Jul 28, 2026	54.00	55.33	54.00	55.21	54.96	2.45%	221,573
Jul 27, 2026	53.93	54.23	52.45	53.89	53.64	0.50%	203,307
Jul 24, 2026	52.95	54.21	52.86	53.62	53.37	2.06%	230,006
Jul 23, 2026	50.90	52.73	50.80	52.54	52.30	1.76%	240,259
Jul 22, 2026	51.44	51.67	50.95	51.63	51.39	-0.33%	148,195
Jul 21, 2026	51.51	51.87	51.02	51.80	51.56	0.08%	147,970
Jul 20, 2026	52.17	52.30	51.45	51.76	51.52	-0.98%	104,136
Jul 17, 2026	52.63	52.97	51.84	52.27	52.03	-1.71%	225,832
Jul 16, 2026	51.64	53.20	51.52	53.18	52.94	3.22%	218,924
Jul 15, 2026	51.02	51.80	50.82	51.52	51.28	1.36%	115,608
Jul 14, 2026	50.96	51.30	50.71	50.83	50.60	-0.35%	140,377
Jul 13, 2026	50.47	51.16	50.34	51.01	50.78	-0.45%	126,380
Jul 10, 2026	51.14	51.60	50.93	51.24	51.01	-0.14%	81,125
Jul 9, 2026	50.71	51.31	50.52	51.31	51.08	1.72%	141,668
Jul 8, 2026	50.89	51.07	50.03	50.44	50.21	-1.70%	167,234
Jul 7, 2026	51.29	51.79	51.24	51.31	51.08	-0.23%	99,565
Jul 6, 2026	50.99	52.00	50.99	51.43	51.19	0.12%	132,324
Jul 2, 2026	52.50	52.90	51.09	51.37	51.14	-1.25%	117,065
Jul 1, 2026	51.35	52.31	50.92	52.02	51.78	1.70%	156,048
Jun 30, 2026	51.24	51.44	50.67	51.15	50.92	-0.47%	171,652
Jun 29, 2026	51.55	51.92	50.89	51.39	51.16	-0.94%	144,758