5 DAY PERFORMANCE
-22.31%
1 MONTH PERFORMANCE
-22.99%
3 MONTH PERFORMANCE
-25.40%
6 MONTH PERFORMANCE
-13.05%
YEAR-TO-DATE PERFORMANCE
+8.77%
1 YEAR PERFORMANCE
+15.37%
Origin Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/03/2026 | $54.40 | $53.62 (-1.43%) | $54.62 | $52.11 | 150.80 K | $1.65 B |
| 11/02/2026 | $53.29 | $54.13 (1.58%) | $54.62 | $53.29 | 118.00 K | $1.67 B |
| 10/30/2026 | $51.84 | $52.66 (1.58%) | $52.99 | $51.69 | 133.80 K | $1.62 B |
| 10/29/2026 | $52.58 | $52.17 (-0.78%) | $54.58 | $51.62 | 180.51 K | $1.61 B |
| 10/28/2026 | $52.16 | $51.22 (-1.8%) | $52.16 | $50.34 | 144.40 K | $1.58 B |
| 10/27/2026 | $52.58 | $51.77 (-1.54%) | $53.63 | $51.62 | 159.30 K | $1.59 B |
| 10/26/2026 | $52.87 | $52.12 (-1.42%) | $53.45 | $51.63 | 158.60 K | $1.60 B |
| 10/23/2026 | $52.51 | $52.45 (-0.11%) | $52.95 | $52.23 | 141.00 K | $1.62 B |
| 10/22/2026 | $51.82 | $53.03 (2.34%) | $53.15 | $51.82 | 113.90 K | |
| 10/21/2026 | $52.26 | $51.55 (-1.36%) | $52.70 | $51.52 | 101.70 K | |
| 10/20/2026 | $51.48 | $51.83 (0.68%) | $52.54 | $51.48 | 124.50 K | $1.60 B |
| 10/19/2026 | $51.67 | $51.08 (-1.14%) | $51.97 | $51.08 | 132.30 K | $1.58 B |
| 10/16/2026 | $51.47 | $51.60 (0.25%) | $52.53 | $51.09 | 130.80 K | $1.59 B |
| 10/15/2026 | $51.70 | $51.80 (0.19%) | $52.23 | $51.25 | 143.00 K | $1.58 B |
| 10/14/2026 | $51.30 | $51.09 (-0.41%) | $51.88 | $50.57 | 236.13 K | $1.58 B |
| 10/13/2026 | $52.15 | $51.94 (-0.4%) | $52.19 | $51.53 | 214.80 K | $1.60 B |
| 10/12/2026 | $51.42 | $51.87 (0.88%) | $52.27 | $51.42 | 184.33 K | $1.60 B |
| 10/09/2026 | $52.28 | $51.56 (-1.38%) | $52.36 | $51.54 | 167.40 K | $1.59 B |
| 10/08/2026 | $52.16 | $52.47 (0.59%) | $53.04 | $52.11 | 232.33 K | $1.62 B |
| 10/07/2026 | $52.01 | $52.32 (0.6%) | $52.67 | $51.59 | 216.50 K | $1.61 B |
| 10/06/2026 | $53.37 | $52.82 (-1.03%) | $53.70 | $52.74 | 176.42 K | $1.63 B |
| 10/05/2026 | $53.52 | $53.12 (-0.75%) | $53.62 | $52.79 | 201.72 K | $1.64 B |
| 10/02/2026 | $53.06 | $53.62 (1.06%) | $53.70 | $53.04 | 194.64 K | $1.65 B |
| 10/01/2026 | $51.93 | $52.62 (1.33%) | $52.62 | $51.08 | 173.64 K | $1.62 B |
| 09/30/2026 | $52.46 | $52.25 (-0.4%) | $52.88 | $51.80 | 254.60 K | $1.61 B |
| 09/29/2026 | $53.11 | $52.75 (-0.68%) | $53.26 | $52.35 | 202.42 K | $1.63 B |
| 09/28/2026 | $53.67 | $53.01 (-1.23%) | $53.71 | $52.93 | 151.70 K | $1.64 B |
| 09/25/2026 | $53.03 | $53.64 (1.15%) | $54.00 | $53.03 | 139.90 K | $1.65 B |
| 09/24/2026 | $53.14 | $53.30 (0.3%) | $53.42 | $52.70 | 129.70 K | $1.64 B |
| 09/23/2026 | $52.98 | $52.81 (-0.32%) | $53.64 | $52.71 | 144.80 K | $1.63 B |
| 09/22/2026 | $53.98 | $53.17 (-1.5%) | $54.24 | $53.17 | 158.51 K | $1.64 B |
| 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 |
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.
