5 DAY PERFORMANCE
-17.12%
1 MONTH PERFORMANCE
-13.55%
3 MONTH PERFORMANCE
-0.24%
6 MONTH PERFORMANCE
+6.37%
YEAR-TO-DATE PERFORMANCE
+8.77%
1 YEAR PERFORMANCE
+16.59%
Origin Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $47.56 | $47.27 (-0.61%) | $47.80 | $47.04 | 129.71 K | $1.46 B |
| 05/05/2026 | $46.20 | $47.05 (1.84%) | $47.29 | $46.20 | 138.10 K | $1.46 B |
| 05/04/2026 | $46.92 | $46.26 (-1.41%) | $47.39 | $46.13 | 175.80 K | $1.43 B |
| 05/01/2026 | $46.76 | $47.33 (1.22%) | $47.59 | $46.07 | 165.72 K | $1.46 B |
| 04/30/2026 | $46.41 | $46.82 (0.88%) | $47.67 | $46.41 | 225.30 K | $1.45 B |
| 04/29/2026 | $47.04 | $46.91 (-0.28%) | $47.30 | $46.46 | 236.90 K | $1.45 B |
| 04/28/2026 | $47.81 | $47.35 (-0.96%) | $48.12 | $46.78 | 201.85 K | $1.47 B |
| 04/27/2026 | $46.71 | $47.30 (1.26%) | $47.67 | $46.71 | 263.80 K | $1.46 B |
| 04/24/2026 | $46.65 | $46.63 (-0.04%) | $47.03 | $46.01 | 257.23 K | $1.44 B |
| 04/23/2026 | $45.02 | $46.56 (3.42%) | $46.57 | $44.47 | 300.32 K | $1.44 B |
| 04/22/2026 | $45.51 | $44.79 (-1.58%) | $45.64 | $44.34 | 228.01 K | $1.39 B |
| 04/21/2026 | $45.83 | $45.34 (-1.07%) | $46.20 | $45.26 | 274.61 K | $1.40 B |
| 04/20/2026 | $45.74 | $45.83 (0.2%) | $46.12 | $45.20 | 174.90 K | $1.42 B |
| 04/17/2026 | $45.33 | $45.80 (1.04%) | $46.64 | $45.30 | 221.41 K | $1.42 B |
| 04/16/2026 | $44.71 | $44.75 (0.09%) | $45.61 | $44.63 | 270.60 K | $1.38 B |
| 04/15/2026 | $44.83 | $44.85 (0.04%) | $44.99 | $44.11 | 142.33 K | $1.39 B |
| 04/14/2026 | $44.80 | $44.92 (0.27%) | $45.26 | $44.46 | 212.43 K | $1.39 B |
| 04/13/2026 | $44.53 | $45.03 (1.12%) | $45.19 | $44.40 | 180.54 K | $1.39 B |
| 04/10/2026 | $45.25 | $44.80 (-0.99%) | $45.25 | $44.66 | 185.10 K | $1.39 B |
| 04/09/2026 | $43.49 | $45.37 (4.32%) | $45.41 | $43.49 | 193.40 K | $1.40 B |
| 04/08/2026 | $43.68 | $43.79 (0.25%) | $43.99 | $43.44 | 253.83 K | $1.35 B |
| 04/07/2026 | $42.35 | $42.48 (0.31%) | $42.80 | $42.13 | 198.64 K | $1.31 B |
| 04/06/2026 | $41.59 | $42.43 (2.02%) | $42.43 | $41.59 | 214.20 K | $1.31 B |
| 04/02/2026 | $41.20 | $41.80 (1.46%) | $41.85 | $41.03 | 180.83 K | $1.29 B |
| 04/01/2026 | $41.68 | $41.72 (0.1%) | $42.32 | $41.50 | 130.20 K | $1.29 B |
| 03/31/2026 | $41.38 | $41.46 (0.19%) | $41.93 | $40.90 | 236.74 K | $1.28 B |
| 03/30/2026 | $40.57 | $40.76 (0.47%) | $40.76 | $40.25 | 237.00 K | $1.26 B |
| 03/27/2026 | $40.76 | $40.28 (-1.18%) | $41.33 | $40.23 | 151.60 K | $1.25 B |
| 03/26/2026 | $40.70 | $41.06 (0.88%) | $41.11 | $40.63 | 152.81 K | $1.27 B |
| 03/25/2026 | $41.36 | $40.96 (-0.97%) | $41.46 | $40.76 | 114.90 K | $1.27 B |
| 03/24/2026 | $40.46 | $40.85 (0.96%) | $41.40 | $40.46 | 166.10 K | $1.26 B |
| 03/23/2026 | $41.15 | $41.01 (-0.34%) | $41.85 | $40.68 | 198.80 K | $1.27 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.
