Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	48.85	49.53	48.10	48.71	48.71	-0.75%	127,596
Jun 16, 2026	49.83	50.16	48.96	49.08	49.08	-0.41%	96,908
Jun 15, 2026	50.15	50.33	49.18	49.28	49.28	-1.72%	81,230
Jun 12, 2026	49.86	50.35	49.82	50.14	50.14	1.17%	84,880
Jun 11, 2026	49.47	49.72	48.18	49.56	49.56	0.92%	96,613
Jun 10, 2026	49.15	49.70	48.99	49.11	49.11	0.61%	136,233
Jun 9, 2026	48.74	49.50	48.39	48.81	48.81	1.12%	129,751
Jun 8, 2026	48.26	48.79	48.02	48.27	48.27	0.44%	128,141
Jun 5, 2026	48.09	48.67	48.05	48.06	48.06	-0.08%	86,353
Jun 4, 2026	47.12	48.34	47.12	48.10	48.10	3.31%	121,469
Jun 3, 2026	47.20	47.57	46.28	46.56	46.56	-2.29%	155,319
Jun 2, 2026	46.62	47.93	46.62	47.65	47.65	1.60%	124,127
Jun 1, 2026	47.29	47.35	46.32	46.90	46.90	-1.59%	90,617
May 29, 2026	47.28	47.86	47.28	47.66	47.66	0.51%	118,491
May 28, 2026	47.03	47.48	46.72	47.42	47.42	0.21%	94,913
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