5 DAY PERFORMANCE
-9.70%
1 MONTH PERFORMANCE
-17.51%
3 MONTH PERFORMANCE
-7.89%
6 MONTH PERFORMANCE
+6.71%
YEAR-TO-DATE PERFORMANCE
+0.36%
1 YEAR PERFORMANCE
+8.65%
Origin Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $35.14 | $35.21 (0.2%) | $35.54 | $34.78 | 128,814 | $1.09 B |
| 03/11/2025 | $35.44 | $34.98 (-1.3%) | $35.78 | $34.70 | 129,015 | $1.09 B |
| 03/10/2025 | $36.35 | $35.40 (-2.61%) | $36.71 | $35.21 | 117,200 | $1.10 B |
| 03/07/2025 | $36.84 | $37.00 (0.43%) | $37.17 | $36.45 | 94,100 | $1.15 B |
| 03/06/2025 | $36.64 | $36.98 (0.93%) | $37.22 | $36.27 | 92,900 | $1.15 B |
| 03/05/2025 | $37.00 | $37.02 (0.05%) | $37.65 | $36.72 | 105,344 | $1.15 B |
| 03/04/2025 | $38.21 | $37.23 (-2.56%) | $38.21 | $37.10 | 98,331 | $1.16 B |
| 03/03/2025 | $38.75 | $38.60 (-0.39%) | $39.25 | $38.31 | 87,835 | $1.20 B |
| 02/28/2025 | $38.41 | $38.72 (0.81%) | $39.11 | $38.23 | 174,400 | $1.21 B |
| 02/27/2025 | $38.42 | $38.11 (-0.81%) | $38.58 | $37.97 | 191,200 | $1.19 B |
| 02/26/2025 | $38.64 | $38.51 (-0.34%) | $38.70 | $37.93 | 101,025 | $1.20 B |
| 02/25/2025 | $38.24 | $38.64 (1.05%) | $38.89 | $38.11 | 160,700 | $1.20 B |
| 02/24/2025 | $37.88 | $37.86 (-0.05%) | $38.37 | $35.58 | 147,608 | $1.18 B |
| 02/21/2025 | $40.00 | $38.33 (-4.18%) | $40.00 | $38.33 | 103,200 | $1.19 B |
| 02/20/2025 | $39.23 | $39.50 (0.69%) | $39.71 | $38.75 | 102,733 | $1.23 B |
| 02/19/2025 | $39.07 | $39.45 (0.97%) | $39.63 | $38.76 | 81,200 | $1.23 B |
| 02/18/2025 | $39.98 | $39.59 (-0.98%) | $40.15 | $39.39 | 107,000 | $1.23 B |
| 02/14/2025 | $40.74 | $40.16 (-1.42%) | $41.17 | $40.13 | 113,500 | $1.25 B |
| 02/13/2025 | $40.73 | $40.75 (0.05%) | $40.80 | $40.26 | 111,300 | $1.27 B |
| 02/12/2025 | $40.23 | $40.50 (0.67%) | $40.69 | $39.97 | 134,200 | $1.26 B |
| 02/11/2025 | $39.53 | $40.93 (3.54%) | $41.04 | $39.47 | 117,600 | $1.27 B |
| 02/10/2025 | $40.00 | $39.72 (-0.7%) | $40.07 | $39.23 | 270,429 | $1.24 B |
| 02/07/2025 | $39.97 | $39.84 (-0.33%) | $40.07 | $38.94 | 172,300 | $1.24 B |
| 02/06/2025 | $39.60 | $39.98 (0.96%) | $40.08 | $39.16 | 232,346 | $1.24 B |
| 02/05/2025 | $39.24 | $39.40 (0.41%) | $39.51 | $38.69 | 190,038 | $1.23 B |
| 02/04/2025 | $37.44 | $38.94 (4.01%) | $39.01 | $37.44 | 161,200 | $1.21 B |
| 02/03/2025 | $36.99 | $37.50 (1.38%) | $37.79 | $36.90 | 146,800 | $1.17 B |
| 01/31/2025 | $37.94 | $37.92 (-0.05%) | $38.62 | $37.69 | 158,000 | $1.18 B |
| 01/30/2025 | $38.80 | $38.14 (-1.7%) | $39.02 | $37.81 | 162,005 | $1.19 B |
| 01/29/2025 | $39.06 | $38.39 (-1.72%) | $39.41 | $37.85 | 195,142 | $1.20 B |
| 01/28/2025 | $39.00 | $38.87 (-0.33%) | $39.48 | $38.76 | 181,140 | $1.21 B |
| 01/27/2025 | $38.17 | $39.15 (2.57%) | $39.22 | $37.97 | 311,919 | $1.22 B |
| 01/24/2025 | $37.33 | $37.87 (1.45%) | $38.76 | $36.90 | 376,849 | $1.18 B |
| 01/23/2025 | $34.61 | $37.06 (7.08%) | $37.19 | $34.20 | 269,200 | $1.15 B |
| 01/22/2025 | $35.37 | $35.36 (-0.03%) | $35.62 | $35.09 | 152,036 | $1.10 B |
| 01/21/2025 | $35.49 | $35.69 (0.56%) | $36.27 | $35.49 | 167,900 | $1.11 B |
| 01/17/2025 | $35.03 | $35.13 (0.29%) | $35.25 | $34.45 | 119,200 | $1.09 B |
| 01/16/2025 | $34.87 | $34.73 (-0.4%) | $35.02 | $34.27 | 143,800 | $1.08 B |
| 01/15/2025 | $35.08 | $35.00 (-0.23%) | $36.43 | $34.56 | 249,000 | $1.09 B |
| 01/14/2025 | $33.00 | $34.29 (3.91%) | $34.91 | $33.00 | 186,200 | $1.07 B |
| 01/13/2025 | $31.99 | $32.97 (3.06%) | $32.99 | $31.99 | 122,709 | $1.03 B |
| 01/10/2025 | $32.36 | $32.23 (-0.4%) | $32.51 | $31.70 | 119,600 | $1.00 B |
| 01/08/2025 | $32.82 | $33.07 (0.76%) | $33.08 | $32.38 | 68,900 | $1.03 B |
| 01/07/2025 | $33.53 | $33.00 (-1.58%) | $33.53 | $32.71 | 107,633 | $1.03 B |
| 01/06/2025 | $33.39 | $33.41 (0.06%) | $34.01 | $33.30 | 103,300 | $1.04 B |
| 01/03/2025 | $33.38 | $33.39 (0.03%) | $33.42 | $32.61 | 102,100 | $1.04 B |
| 01/02/2025 | $33.43 | $33.30 (-0.39%) | $34.32 | $33.05 | 132,200 | $1.04 B |
| 12/31/2024 | $33.14 | $33.29 (0.45%) | $33.42 | $32.95 | 93,100 | $1.04 B |
| 12/30/2024 | $32.95 | $33.01 (0.18%) | $33.25 | $32.75 | 102,400 | $1.03 B |
| 12/27/2024 | $33.25 | $32.96 (-0.87%) | $33.49 | $32.53 | 71,300 | $1.03 B |
| 12/26/2024 | $33.41 | $33.59 (0.54%) | $33.66 | $32.99 | 54,714 | $1.05 B |
| 12/24/2024 | $33.42 | $33.53 (0.33%) | $33.55 | $33.09 | 43,826 | $1.04 B |
| 12/23/2024 | $32.50 | $33.25 (2.31%) | $33.62 | $32.50 | 238,700 | $1.04 B |
| 12/20/2024 | $32.64 | $32.80 (0.49%) | $33.63 | $32.64 | 427,400 | $1.02 B |
| 12/19/2024 | $34.08 | $32.77 (-3.84%) | $34.36 | $32.74 | 275,500 | $1.02 B |
| 12/18/2024 | $36.00 | $33.29 (-7.53%) | $36.09 | $33.12 | 180,546 | $1.04 B |
| 12/17/2024 | $36.51 | $35.73 (-2.14%) | $36.59 | $35.72 | 124,700 | $1.11 B |
| 12/16/2024 | $36.14 | $36.64 (1.38%) | $36.72 | $35.65 | 118,300 | $1.14 B |
| 12/13/2024 | $36.65 | $36.11 (-1.47%) | $36.65 | $35.78 | 121,000 | $1.12 B |
| 12/12/2024 | $36.94 | $36.27 (-1.81%) | $37.03 | $36.26 | 110,900 | $1.13 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.
