5 DAY PERFORMANCE
-23.62%
1 MONTH PERFORMANCE
-22.65%
3 MONTH PERFORMANCE
-17.12%
6 MONTH PERFORMANCE
+1.89%
YEAR-TO-DATE PERFORMANCE
+8.77%
1 YEAR PERFORMANCE
+14.47%
Origin Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $53.71 | $53.64 (-0.13%) | $54.20 | $53.58 | 190.54 K | $1.65 B |
| 09/18/2026 | $53.36 | $53.73 (0.69%) | $54.03 | $52.98 | 293.43 K | $1.66 B |
| 09/17/2026 | $54.14 | $53.70 (-0.81%) | $54.16 | $53.28 | 133.13 K | $1.66 B |
| 09/16/2026 | $54.37 | $53.56 (-1.49%) | $54.66 | $52.56 | 185.10 K | $1.65 B |
| 09/15/2026 | $54.15 | $54.46 (0.57%) | $54.92 | $54.15 | 105.33 K | $1.68 B |
| 09/14/2026 | $54.41 | $54.41 (0%) | $54.93 | $54.18 | 182.70 K | $1.68 B |
| 09/11/2026 | $54.95 | $54.43 (-0.95%) | $54.95 | $53.78 | 139.93 K | $1.68 B |
| 09/10/2026 | $53.60 | $54.26 (1.23%) | $54.27 | $53.22 | 146.83 K | $1.67 B |
| 09/09/2026 | $53.30 | $53.63 (0.62%) | $53.93 | $53.30 | 136.20 K | $1.65 B |
| 09/08/2026 | $54.15 | $53.75 (-0.74%) | $54.28 | $53.71 | 150.10 K | $1.66 B |
| 09/04/2026 | $54.04 | $54.48 (0.81%) | $54.80 | $54.04 | 141.71 K | $1.68 B |
| 09/03/2026 | $54.21 | $54.35 (0.26%) | $54.60 | $54.11 | 133.25 K | $1.68 B |
| 09/02/2026 | $53.17 | $53.82 (1.22%) | $54.12 | $52.81 | 182.10 K | $1.66 B |
| 09/01/2026 | $52.89 | $52.71 (-0.34%) | $53.62 | $52.43 | 113.90 K | $1.63 B |
| 08/31/2026 | $53.25 | $53.13 (-0.23%) | $53.35 | $52.79 | 156.60 K | $1.64 B |
| 08/28/2026 | $53.42 | $53.25 (-0.32%) | $53.52 | $53.04 | 137.51 K | $1.64 B |
| 08/27/2026 | $52.81 | $53.16 (0.66%) | $53.43 | $52.57 | 200.90 K | $1.64 B |
| 08/26/2026 | $53.06 | $53.27 (0.4%) | $53.55 | $52.60 | 144.21 K | $1.64 B |
| 08/25/2026 | $53.32 | $52.90 (-0.79%) | $53.32 | $52.70 | 210.71 K | $1.63 B |
| 08/24/2026 | $52.91 | $53.22 (0.59%) | $53.90 | $52.91 | 164.60 K | $1.64 B |
| 08/21/2026 | $53.10 | $52.89 (-0.4%) | $53.80 | $52.39 | 201.50 K | $1.63 B |
| 08/20/2026 | $52.15 | $52.76 (1.17%) | $52.84 | $52.15 | 126.41 K | $1.63 B |
| 08/19/2026 | $53.59 | $52.51 (-2.02%) | $53.93 | $52.47 | 201.93 K | $1.62 B |
| 08/18/2026 | $53.88 | $53.56 (-0.59%) | $54.13 | $53.17 | 260.34 K | $1.65 B |
| 08/17/2026 | $54.41 | $53.66 (-1.38%) | $55.00 | $53.51 | 176.44 K | $1.66 B |
| 08/14/2026 | $54.36 | $54.60 (0.44%) | $54.85 | $54.21 | 124.20 K | $1.68 B |
| 08/13/2026 | $54.49 | $54.70 (0.39%) | $54.98 | $54.21 | 204.12 K | $1.69 B |
| 08/12/2026 | $53.75 | $54.05 (0.56%) | $54.54 | $53.75 | 246.12 K | $1.67 B |
| 08/11/2026 | $53.43 | $53.75 (0.6%) | $54.19 | $53.00 | 265.30 K | $1.66 B |
| 08/10/2026 | $53.44 | $53.14 (-0.56%) | $53.79 | $52.81 | 189.20 K | $1.64 B |
| 08/07/2026 | $53.66 | $53.84 (0.34%) | $53.95 | $53.36 | 189.90 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 |
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.
