5 DAY PERFORMANCE
+2.83%
1 MONTH PERFORMANCE
+8.24%
3 MONTH PERFORMANCE
-4.27%
6 MONTH PERFORMANCE
+10.71%
YEAR-TO-DATE PERFORMANCE
+12.41%
1 YEAR PERFORMANCE
+5.35%
Origin Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $36.67 | $37.38 (1.94%) | $37.63 | $36.13 | 117.30 K | $1.17 B |
| 12/02/2025 | $37.27 | $36.53 (-1.99%) | $37.27 | $36.53 | 135.65 K | $1.14 B |
| 12/01/2025 | $36.37 | $36.88 (1.4%) | $37.15 | $36.13 | 268.02 K | $1.15 B |
| 11/28/2025 | $36.66 | $36.39 (-0.74%) | $36.74 | $36.30 | 63.30 K | $1.13 B |
| 11/26/2025 | $36.14 | $36.53 (1.08%) | $37.00 | $36.10 | 158.34 K | $1.14 B |
| 11/25/2025 | $35.62 | $36.43 (2.27%) | $36.67 | $35.50 | 175.80 K | $1.14 B |
| 11/24/2025 | $35.33 | $35.43 (0.28%) | $35.51 | $34.77 | 105.63 K | $1.10 B |
| 11/21/2025 | $34.42 | $35.52 (3.2%) | $35.67 | $34.30 | 149.82 K | $1.11 B |
| 11/20/2025 | $34.34 | $34.29 (-0.15%) | $34.88 | $34.17 | 113.20 K | $1.07 B |
| 11/19/2025 | $33.93 | $34.06 (0.38%) | $34.28 | $33.69 | 126.50 K | $1.06 B |
| 11/18/2025 | $33.47 | $33.97 (1.49%) | $34.10 | $33.47 | 146.32 K | $1.06 B |
| 11/17/2025 | $34.91 | $33.54 (-3.92%) | $34.91 | $33.46 | 127.70 K | $1.05 B |
| 11/14/2025 | $33.48 | $34.81 (3.97%) | $34.85 | $32.28 | 205.70 K | $1.09 B |
| 11/13/2025 | $34.97 | $34.91 (-0.17%) | $35.75 | $34.70 | 105.23 K | $1.09 B |
| 11/12/2025 | $35.54 | $35.24 (-0.84%) | $36.00 | $35.15 | 74.61 K | $1.10 B |
| 11/11/2025 | $35.22 | $35.57 (0.99%) | $35.70 | $35.19 | 110.80 K | $1.11 B |
| 11/10/2025 | $35.38 | $35.25 (-0.37%) | $35.75 | $35.08 | 147.54 K | $1.10 B |
| 11/07/2025 | $35.00 | $35.45 (1.29%) | $35.50 | $34.88 | 133.60 K | $1.11 B |
| 11/06/2025 | $35.24 | $35.14 (-0.28%) | $35.57 | $34.74 | 150.80 K | $1.10 B |
| 11/05/2025 | $34.92 | $35.46 (1.55%) | $35.69 | $34.53 | 150.00 K | $1.11 B |
| 11/04/2025 | $34.71 | $34.57 (-0.4%) | $34.80 | $34.07 | 159.02 K | $1.08 B |
| 11/03/2025 | $34.70 | $34.65 (-0.14%) | $34.99 | $33.89 | 119.33 K | $1.08 B |
| 10/31/2025 | $34.59 | $34.66 (0.2%) | $35.25 | $34.32 | 200.74 K | $1.08 B |
| 10/30/2025 | $34.75 | $34.80 (0.14%) | $35.37 | $34.59 | 216.45 K | $1.09 B |
| 10/29/2025 | $34.62 | $34.54 (-0.23%) | $35.00 | $34.04 | 339.90 K | $1.08 B |
| 10/28/2025 | $34.43 | $34.80 (1.07%) | $34.98 | $34.06 | 192.73 K | $1.09 B |
| 10/27/2025 | $33.86 | $34.36 (1.48%) | $34.59 | $33.77 | 241.24 K | $1.07 B |
| 10/24/2025 | $33.38 | $33.38 (0%) | $33.63 | $33.09 | 129.30 K | $1.04 B |
| 10/23/2025 | $33.69 | $33.09 (-1.78%) | $34.22 | $32.81 | 175.54 K | $1.03 B |
| 10/22/2025 | $34.34 | $34.36 (0.06%) | $34.88 | $34.21 | 151.60 K | $1.07 B |
| 10/21/2025 | $33.70 | $34.23 (1.57%) | $34.37 | $33.70 | 108.60 K | $1.07 B |
| 10/20/2025 | $33.06 | $33.87 (2.45%) | $33.92 | $32.99 | 128.31 K | $1.06 B |
| 10/17/2025 | $32.69 | $32.84 (0.46%) | $32.98 | $32.34 | 139.40 K | $1.02 B |
| 10/16/2025 | $33.34 | $32.41 (-2.79%) | $33.92 | $32.13 | 292.43 K | $1.01 B |
| 10/15/2025 | $34.63 | $33.80 (-2.4%) | $34.63 | $33.37 | 162.50 K | $1.05 B |
| 10/14/2025 | $33.21 | $34.54 (4%) | $34.59 | $32.73 | 167.73 K | $1.08 B |
| 10/13/2025 | $33.47 | $33.44 (-0.09%) | $33.47 | $32.90 | 194.42 K | $1.04 B |
| 10/10/2025 | $34.28 | $32.98 (-3.79%) | $34.67 | $32.93 | 206.40 K | $1.03 B |
| 10/09/2025 | $34.91 | $34.45 (-1.32%) | $34.96 | $34.25 | 154.01 K | $1.07 B |
| 10/08/2025 | $35.25 | $34.84 (-1.16%) | $35.45 | $34.81 | 111.30 K | $1.09 B |
| 10/07/2025 | $34.89 | $35.02 (0.37%) | $35.39 | $34.89 | 133.34 K | $1.09 B |
| 10/06/2025 | $34.84 | $34.91 (0.2%) | $35.48 | $34.45 | 171.90 K | $1.09 B |
| 10/03/2025 | $34.54 | $34.55 (0.03%) | $34.94 | $34.54 | 81.95 K | $1.08 B |
| 10/02/2025 | $34.15 | $34.36 (0.61%) | $34.44 | $33.87 | 102.80 K | $1.07 B |
| 10/01/2025 | $34.27 | $34.32 (0.15%) | $34.56 | $33.99 | 123.10 K | $1.07 B |
| 09/30/2025 | $34.87 | $34.52 (-1%) | $34.91 | $34.32 | 126.50 K | $1.08 B |
| 09/29/2025 | $35.39 | $34.90 (-1.38%) | $35.39 | $34.50 | 97.80 K | $1.09 B |
| 09/26/2025 | $35.35 | $35.36 (0.03%) | $35.54 | $35.00 | 97.80 K | $1.10 B |
| 09/25/2025 | $35.00 | $35.31 (0.89%) | $35.49 | $34.84 | 127.64 K | $1.10 B |
| 09/24/2025 | $35.62 | $35.27 (-0.98%) | $35.87 | $35.13 | 76.93 K | $1.10 B |
| 09/23/2025 | $35.98 | $35.64 (-0.94%) | $36.48 | $35.59 | 116.70 K | $1.11 B |
| 09/22/2025 | $35.72 | $36.04 (0.9%) | $36.13 | $35.56 | 192.70 K | $1.12 B |
| 09/19/2025 | $36.81 | $35.74 (-2.91%) | $36.81 | $35.72 | 374.93 K | $1.11 B |
| 09/18/2025 | $35.56 | $36.74 (3.32%) | $36.82 | $35.40 | 212.03 K | $1.15 B |
| 09/17/2025 | $35.28 | $35.50 (0.62%) | $36.40 | $35.23 | 205.20 K | $1.11 B |
| 09/16/2025 | $35.13 | $35.08 (-0.14%) | $35.29 | $34.68 | 241.74 K | $1.09 B |
| 09/15/2025 | $35.54 | $35.25 (-0.82%) | $35.73 | $35.06 | 253.40 K | $1.10 B |
| 09/12/2025 | $35.38 | $35.40 (0.06%) | $35.73 | $34.92 | 334.90 K | $1.10 B |
| 09/11/2025 | $37.17 | $35.36 (-4.87%) | $37.21 | $34.72 | 665.84 K | $1.10 B |
| 09/10/2025 | $37.86 | $37.78 (-0.21%) | $38.29 | $37.52 | 261.10 K | $1.18 B |
| 09/09/2025 | $38.84 | $37.94 (-2.32%) | $39.06 | $37.81 | 108.04 K | $1.18 B |
| 09/08/2025 | $38.78 | $39.00 (0.57%) | $39.04 | $38.29 | 78.60 K | $1.22 B |
| 09/05/2025 | $39.09 | $38.65 (-1.13%) | $39.50 | $38.50 | 94.93 K | $1.21 B |
| 09/04/2025 | $38.79 | $39.09 (0.77%) | $39.12 | $38.62 | 68.30 K | $1.22 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.
