5 DAY PERFORMANCE
-25.25%
1 MONTH PERFORMANCE
-20.27%
3 MONTH PERFORMANCE
-12.29%
6 MONTH PERFORMANCE
-10.34%
YEAR-TO-DATE PERFORMANCE
+8.77%
1 YEAR PERFORMANCE
+15.60%
Origin Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $53.66 | $53.74 (0.15%) | $53.79 | $53.54 | 27.55 K | $1.66 B |
| 08/06/2026 | $55.17 | $53.98 (-2.16%) | $55.17 | $53.68 | 175.64 K | $1.67 B |
| 08/05/2026 | $55.48 | $54.84 (-1.15%) | $55.48 | $54.74 | 147.30 K | $1.69 B |
| 08/04/2026 | $55.14 | $54.98 (-0.29%) | $55.52 | $54.71 | 170.91 K | $1.70 B |
| 08/03/2026 | $55.13 | $54.89 (-0.44%) | $55.50 | $54.34 | 212.01 K | $1.69 B |
| 07/31/2026 | $54.61 | $54.73 (0.22%) | $54.93 | $53.97 | 128.20 K | $1.69 B |
| 07/30/2026 | $55.37 | $54.69 (-1.23%) | $55.57 | $54.67 | 147.10 K | $1.69 B |
| 07/29/2026 | $54.75 | $55.08 (0.6%) | $55.35 | $54.59 | 166.70 K | $1.70 B |
| 07/28/2026 | $54.00 | $55.21 (2.24%) | $55.33 | $54.00 | 221.60 K | $1.70 B |
| 07/27/2026 | $53.93 | $53.89 (-0.07%) | $54.23 | $52.45 | 203.31 K | $1.66 B |
| 07/24/2026 | $52.95 | $53.62 (1.27%) | $54.21 | $52.86 | 230.01 K | $1.65 B |
| 07/23/2026 | $50.90 | $52.54 (3.22%) | $52.73 | $50.80 | 240.30 K | $1.62 B |
| 07/22/2026 | $51.44 | $51.63 (0.37%) | $51.67 | $50.95 | 148.20 K | $1.59 B |
| 07/21/2026 | $51.51 | $51.80 (0.56%) | $51.87 | $51.02 | 148.00 K | $1.60 B |
| 07/20/2026 | $52.17 | $51.76 (-0.79%) | $52.30 | $51.45 | 104.14 K | $1.60 B |
| 07/17/2026 | $52.63 | $52.27 (-0.68%) | $52.97 | $51.84 | 225.83 K | $1.62 B |
| 07/16/2026 | $51.64 | $53.18 (2.98%) | $53.20 | $51.52 | 218.92 K | $1.65 B |
| 07/15/2026 | $51.02 | $51.52 (0.98%) | $51.80 | $50.82 | 115.61 K | $1.59 B |
| 07/14/2026 | $50.96 | $50.83 (-0.26%) | $51.30 | $50.71 | 140.40 K | $1.57 B |
| 07/13/2026 | $50.47 | $51.01 (1.07%) | $51.16 | $50.34 | 126.40 K | $1.58 B |
| 07/10/2026 | $51.14 | $51.24 (0.2%) | $51.60 | $50.93 | 81.13 K | $1.59 B |
| 07/09/2026 | $50.71 | $51.31 (1.18%) | $51.31 | $50.52 | 141.70 K | $1.59 B |
| 07/08/2026 | $50.89 | $50.44 (-0.88%) | $51.07 | $50.03 | 167.23 K | $1.56 B |
| 07/07/2026 | $51.29 | $51.31 (0.04%) | $51.79 | $51.24 | 99.60 K | $1.59 B |
| 07/06/2026 | $50.99 | $51.43 (0.86%) | $52.00 | $50.99 | 132.32 K | $1.59 B |
| 07/02/2026 | $52.50 | $51.37 (-2.15%) | $52.90 | $51.09 | 117.10 K | $1.59 B |
| 07/01/2026 | $51.35 | $52.02 (1.3%) | $52.31 | $50.92 | 156.05 K | $1.61 B |
| 06/30/2026 | $51.24 | $51.15 (-0.18%) | $51.44 | $50.67 | 171.70 K | $1.58 B |
| 06/29/2026 | $51.55 | $51.39 (-0.31%) | $51.92 | $50.89 | 144.80 K | $1.59 B |
| 06/26/2026 | $51.57 | $51.88 (0.6%) | $51.96 | $50.90 | 668.90 K | $1.61 B |
| 06/25/2026 | $51.01 | $51.21 (0.39%) | $52.00 | $50.39 | 151.90 K | $1.58 B |
| 06/24/2026 | $50.68 | $51.41 (1.44%) | $51.47 | $50.01 | 142.95 K | $1.59 B |
| 06/23/2026 | $49.85 | $50.44 (1.18%) | $50.55 | $49.11 | 116.00 K | $1.56 B |
| 06/22/2026 | $49.54 | $49.54 (0%) | $50.00 | $49.24 | 101.04 K | $1.53 B |
| 06/18/2026 | $49.15 | $49.36 (0.43%) | $49.77 | $48.94 | 201.84 K | $1.53 B |
| 06/17/2026 | $48.85 | $48.71 (-0.29%) | $49.53 | $48.10 | 127.60 K | $1.51 B |
| 06/16/2026 | $49.83 | $49.08 (-1.51%) | $50.16 | $48.96 | 96.92 K | $1.52 B |
| 06/15/2026 | $50.15 | $49.28 (-1.73%) | $50.33 | $49.18 | 81.23 K | $1.52 B |
| 06/12/2026 | $49.86 | $50.14 (0.56%) | $50.35 | $49.82 | 84.90 K | $1.55 B |
| 06/11/2026 | $49.47 | $49.56 (0.18%) | $49.72 | $48.18 | 100.30 K | $1.53 B |
| 06/10/2026 | $49.15 | $49.11 (-0.08%) | $49.70 | $48.99 | 136.23 K | $1.52 B |
| 06/09/2026 | $48.74 | $48.81 (0.14%) | $49.50 | $48.39 | 136.40 K | $1.51 B |
| 06/08/2026 | $48.26 | $48.27 (0.02%) | $48.79 | $48.02 | 142.90 K | $1.49 B |
| 06/05/2026 | $48.09 | $48.06 (-0.06%) | $48.67 | $48.05 | 86.40 K | $1.49 B |
| 06/04/2026 | $47.12 | $48.10 (2.08%) | $48.34 | $47.12 | 121.50 K | $1.49 B |
| 06/03/2026 | $47.20 | $46.56 (-1.36%) | $47.57 | $46.28 | 155.32 K | $1.44 B |
| 06/02/2026 | $46.62 | $47.65 (2.21%) | $47.93 | $46.62 | 125.12 K | $1.47 B |
| 06/01/2026 | $47.29 | $46.90 (-0.82%) | $47.35 | $46.32 | 90.62 K | $1.45 B |
| 05/29/2026 | $47.28 | $47.66 (0.8%) | $47.86 | $47.28 | 119.60 K | $1.47 B |
| 05/28/2026 | $47.03 | $47.42 (0.83%) | $47.48 | $46.72 | 94.92 K | $1.47 B |
| 05/27/2026 | $48.29 | $47.32 (-2.01%) | $48.65 | $47.24 | 127.44 K | $1.46 B |
| 05/26/2026 | $47.45 | $48.16 (1.5%) | $48.19 | $47.45 | 117.04 K | $1.49 B |
| 05/22/2026 | $47.48 | $47.32 (-0.34%) | $47.94 | $47.22 | 102.90 K | $1.46 B |
| 05/21/2026 | $46.85 | $47.59 (1.58%) | $47.61 | $46.72 | 133.33 K | $1.47 B |
| 05/20/2026 | $45.90 | $47.38 (3.22%) | $47.39 | $45.71 | 189.10 K | $1.47 B |
| 05/19/2026 | $46.05 | $45.78 (-0.59%) | $46.40 | $45.73 | 125.20 K | $1.42 B |
| 05/18/2026 | $45.71 | $46.27 (1.23%) | $46.42 | $45.71 | 111.14 K | $1.43 B |
| 05/15/2026 | $45.99 | $45.47 (-1.13%) | $45.99 | $45.11 | 131.70 K | $1.41 B |
| 05/14/2026 | $46.16 | $46.27 (0.24%) | $46.76 | $45.38 | 130.50 K | $1.43 B |
| 05/13/2026 | $46.36 | $45.72 (-1.38%) | $46.53 | $45.70 | 169.63 K | $1.41 B |
| 05/12/2026 | $46.16 | $46.43 (0.58%) | $46.43 | $45.06 | 140.68 K | $1.44 B |
| 05/11/2026 | $47.01 | $46.20 (-1.72%) | $47.28 | $46.07 | 166.91 K | $1.43 B |
| 05/08/2026 | $46.77 | $46.88 (0.24%) | $47.23 | $46.38 | 107.62 K | $1.45 B |
| 05/07/2026 | $47.40 | $46.64 (-1.6%) | $47.75 | $46.56 | 174.60 K | $1.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
