Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	48.29	48.65	47.24	47.32	47.32	-1.74%	127,341
May 26, 2026	47.45	48.19	47.45	48.16	48.16	1.78%	117,042
May 22, 2026	47.48	47.94	47.22	47.32	47.32	-0.57%	102,872
May 21, 2026	46.85	47.61	46.72	47.59	47.59	0.44%	133,327
May 20, 2026	45.90	47.39	45.71	47.38	47.38	3.49%	178,495
May 19, 2026	46.05	46.40	45.73	45.78	45.78	-1.06%	125,163
May 18, 2026	45.71	46.42	45.71	46.27	46.27	1.76%	111,137
May 15, 2026	45.99	45.99	45.11	45.47	45.47	-1.20%	131,671
May 14, 2026	46.16	46.76	45.38	46.27	46.02	1.20%	130,504
May 13, 2026	46.36	46.53	45.70	45.72	45.47	-1.53%	169,634
May 12, 2026	46.16	46.43	45.06	46.43	46.18	0.50%	140,678
May 11, 2026	47.01	47.28	46.07	46.20	45.95	-1.45%	166,910
May 8, 2026	46.77	47.23	46.38	46.88	46.63	0.51%	107,616
May 7, 2026	47.40	47.75	46.56	46.64	46.39	-1.33%	174,584
May 6, 2026	47.56	47.80	47.04	47.27	47.01	0.47%	129,712
May 5, 2026	46.20	47.29	46.20	47.05	46.80	1.71%	138,072
May 4, 2026	46.92	47.39	46.13	46.26	46.01	-2.26%	175,780
May 1, 2026	46.76	47.59	46.07	47.33	47.07	1.09%	165,718
Apr 30, 2026	46.41	47.67	46.41	46.82	46.57	-0.19%	225,253
Apr 29, 2026	47.04	47.30	46.46	46.91	46.66	-0.93%	236,890
Apr 28, 2026	47.81	48.12	46.78	47.35	47.09	0.11%	201,849
Apr 27, 2026	46.71	47.67	46.71	47.30	47.04	1.44%	263,765
Apr 24, 2026	46.65	47.03	46.01	46.63	46.38	0.15%	257,231
Apr 23, 2026	45.02	46.57	44.47	46.56	46.31	3.95%	300,317
Apr 22, 2026	45.51	45.64	44.34	44.79	44.55	-1.21%	228,006
Apr 21, 2026	45.83	46.20	45.26	45.34	45.10	-1.07%	274,613
Apr 20, 2026	45.74	46.12	45.20	45.83	45.58	0.07%	174,892
Apr 17, 2026	45.33	46.64	45.30	45.80	45.55	2.35%	221,409
Apr 16, 2026	44.71	45.61	44.63	44.75	44.51	-0.22%	270,559
Apr 15, 2026	44.83	44.99	44.11	44.85	44.61	-0.16%	142,328
Apr 14, 2026	44.80	45.26	44.46	44.92	44.68	-0.24%	212,428
Apr 13, 2026	44.53	45.19	44.40	45.03	44.79	0.51%	180,535
Apr 10, 2026	45.25	45.25	44.66	44.80	44.56	-1.26%	185,057
Apr 9, 2026	43.49	45.41	43.49	45.37	45.12	3.61%	193,355
Apr 8, 2026	43.68	43.99	43.44	43.79	43.55	3.08%	253,834
Apr 7, 2026	42.35	42.80	42.13	42.48	42.25	0.12%	198,635
Apr 6, 2026	41.59	42.43	41.59	42.43	42.20	1.51%	214,179
Apr 2, 2026	41.20	41.85	41.03	41.80	41.57	0.19%	180,832
Apr 1, 2026	41.68	42.32	41.50	41.72	41.49	0.63%	130,172
Mar 31, 2026	41.38	41.93	40.90	41.46	41.24	1.72%	236,738
Mar 30, 2026	40.57	40.76	40.25	40.76	40.54	1.19%	236,968
Mar 27, 2026	40.76	41.33	40.23	40.28	40.06	-1.90%	151,590
Mar 26, 2026	40.70	41.11	40.63	41.06	40.84	0.24%	152,809
Mar 25, 2026	41.36	41.46	40.76	40.96	40.74	0.27%	114,876
Mar 24, 2026	40.46	41.40	40.46	40.85	40.63	-0.39%	166,100
Mar 23, 2026	41.15	41.85	40.68	41.01	40.79	2.14%	198,771
Mar 20, 2026	40.71	40.74	40.06	40.15	39.93	-0.96%	333,171
Mar 19, 2026	39.76	40.85	39.59	40.54	40.32	1.58%	134,621
Mar 18, 2026	40.44	40.66	39.73	39.91	39.69	-1.99%	220,039
Mar 17, 2026	41.25	41.71	40.55	40.72	40.50	-0.44%	112,964