5 DAY PERFORMANCE
-13.56%
1 MONTH PERFORMANCE
-3.58%
3 MONTH PERFORMANCE
-10.34%
6 MONTH PERFORMANCE
+16.42%
YEAR-TO-DATE PERFORMANCE
+8.77%
1 YEAR PERFORMANCE
+27.09%
Origin Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $47.56 | $47.27 (-0.61%) | $47.80 | $47.03 | 99.80 K | $1.47 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 | $1.41 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 | $1.38 B |
| 04/14/2026 | $44.80 | $44.92 (0.27%) | $45.26 | $44.46 | 212.43 K | $1.38 B |
| 04/13/2026 | $44.53 | $45.03 (1.12%) | $45.19 | $44.40 | 180.54 K | $1.38 B |
| 04/10/2026 | $45.25 | $44.80 (-0.99%) | $45.25 | $44.66 | 185.10 K | $1.38 B |
| 04/09/2026 | $43.49 | $45.37 (4.32%) | $45.41 | $43.49 | 193.40 K | $1.39 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 | $1.30 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 | $1.28 B |
| 03/31/2026 | $41.38 | $41.46 (0.19%) | $41.93 | $40.90 | 236.74 K | $1.27 B |
| 03/30/2026 | $40.57 | $40.76 (0.47%) | $40.76 | $40.25 | 237.00 K | $1.25 B |
| 03/27/2026 | $40.76 | $40.28 (-1.18%) | $41.33 | $40.23 | 151.60 K | $1.24 B |
| 03/26/2026 | $40.70 | $41.06 (0.88%) | $41.11 | $40.63 | 152.81 K | $1.26 B |
| 03/25/2026 | $41.36 | $40.96 (-0.97%) | $41.46 | $40.76 | 114.90 K | $1.26 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 | $1.26 B |
| 03/20/2026 | $40.71 | $40.15 (-1.38%) | $40.74 | $40.06 | 333.20 K | $1.23 B |
| 03/19/2026 | $39.76 | $40.54 (1.96%) | $40.85 | $39.59 | 134.62 K | $1.25 B |
| 03/18/2026 | $40.44 | $39.91 (-1.31%) | $40.66 | $39.73 | 220.04 K | $1.23 B |
| 03/17/2026 | $41.25 | $40.72 (-1.28%) | $41.71 | $40.55 | 113.00 K | $1.25 B |
| 03/16/2026 | $41.04 | $40.90 (-0.34%) | $41.39 | $40.75 | 141.82 K | $1.26 B |
| 03/13/2026 | $41.14 | $40.61 (-1.29%) | $41.38 | $40.46 | 153.00 K | $1.25 B |
| 03/12/2026 | $39.86 | $40.81 (2.38%) | $40.95 | $39.86 | 128.91 K | $1.25 B |
| 03/11/2026 | $40.77 | $40.65 (-0.29%) | $41.16 | $40.47 | 134.95 K | $1.25 B |
| 03/10/2026 | $40.77 | $41.23 (1.13%) | $42.15 | $40.54 | 175.74 K | $1.27 B |
| 03/09/2026 | $40.13 | $40.83 (1.74%) | $41.09 | $39.47 | 221.60 K | $1.26 B |
| 03/06/2026 | $40.41 | $40.78 (0.92%) | $40.91 | $39.82 | 120.50 K | $1.25 B |
| 03/05/2026 | $41.66 | $41.41 (-0.6%) | $41.83 | $41.07 | 115.70 K | $1.27 B |
| 03/04/2026 | $42.47 | $42.09 (-0.89%) | $42.62 | $42.03 | 117.10 K | $1.29 B |
| 03/03/2026 | $41.17 | $41.97 (1.94%) | $42.20 | $40.76 | 180.41 K | $1.29 B |
| 03/02/2026 | $40.70 | $42.35 (4.05%) | $42.65 | $40.31 | 137.73 K | $1.30 B |
| 02/27/2026 | $42.37 | $41.60 (-1.82%) | $42.82 | $41.39 | 236.02 K | $1.28 B |
| 02/26/2026 | $43.04 | $43.06 (0.05%) | $43.31 | $42.60 | 121.04 K | $1.32 B |
| 02/25/2026 | $42.46 | $43.04 (1.37%) | $43.20 | $42.10 | 91.90 K | $1.32 B |
| 02/24/2026 | $42.12 | $42.17 (0.12%) | $42.48 | $41.75 | 136.30 K | $1.30 B |
| 02/23/2026 | $43.84 | $42.13 (-3.9%) | $44.14 | $41.99 | 176.30 K | $1.30 B |
| 02/20/2026 | $43.65 | $43.97 (0.73%) | $44.13 | $43.00 | 155.52 K | $1.35 B |
| 02/19/2026 | $43.40 | $43.63 (0.53%) | $43.64 | $43.00 | 316.90 K | $1.34 B |
| 02/18/2026 | $44.00 | $43.73 (-0.61%) | $45.05 | $43.54 | 293.10 K | $1.34 B |
| 02/17/2026 | $43.85 | $43.98 (0.3%) | $44.47 | $43.60 | 135.93 K | $1.35 B |
| 02/13/2026 | $43.78 | $43.74 (-0.09%) | $44.04 | $43.06 | 169.50 K | $1.34 B |
| 02/12/2026 | $44.74 | $43.69 (-2.35%) | $44.99 | $42.75 | 185.13 K | $1.34 B |
| 02/11/2026 | $45.00 | $44.27 (-1.62%) | $45.39 | $44.10 | 197.30 K | $1.36 B |
| 02/10/2026 | $45.39 | $44.85 (-1.19%) | $45.88 | $44.40 | 224.60 K | $1.38 B |
| 02/09/2026 | $45.22 | $45.54 (0.71%) | $45.92 | $45.01 | 243.54 K | $1.40 B |
| 02/06/2026 | $45.57 | $45.63 (0.13%) | $46.02 | $44.96 | 249.10 K | $1.40 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.
