-
5 DAY PERFORMANCE
-2.69% -
1 MONTH PERFORMANCE
+4.48% -
3 MONTH PERFORMANCE
+7.59% -
6 MONTH PERFORMANCE
+0.65% -
YEAR-TO-DATE PERFORMANCE
-4.30% -
1 YEAR PERFORMANCE
+3.28%
Origin Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $33.58 | $34.02 (1.31%) | $34.10 | $33.54 | 41,902 | $1.05 B |
| 11/18/2024 | $34.73 | $34.07 (-1.9%) | $34.96 | $34.07 | 55,100 | $1.06 B |
| 11/15/2024 | $35.11 | $34.58 (-1.51%) | $35.11 | $34.12 | 77,900 | $1.08 B |
| 11/14/2024 | $35.25 | $34.98 (-0.77%) | $35.54 | $34.72 | 64,400 | $1.09 B |
| 11/13/2024 | $35.83 | $35.14 (-1.93%) | $36.15 | $35.03 | 102,334 | $1.09 B |
| 11/12/2024 | $35.63 | $35.34 (-0.81%) | $36.10 | $35.14 | 103,505 | $1.10 B |
| 11/11/2024 | $35.46 | $35.75 (0.82%) | $36.00 | $35.46 | 103,741 | $1.11 B |
| 11/08/2024 | $34.88 | $34.72 (-0.46%) | $35.05 | $33.77 | 63,300 | $1.08 B |
| 11/07/2024 | $35.08 | $34.62 (-1.31%) | $35.57 | $34.42 | 112,200 | $1.08 B |
| 11/06/2024 | $34.16 | $35.54 (4.04%) | $35.67 | $33.45 | 387,948 | $1.11 B |
| 11/05/2024 | $31.17 | $31.84 (2.15%) | $31.85 | $31.04 | 79,637 | $991.19 M |
| 11/04/2024 | $31.09 | $31.12 (0.1%) | $31.29 | $30.73 | 57,400 | $968.77 M |
| 11/01/2024 | $31.70 | $31.39 (-0.98%) | $31.92 | $31.25 | 59,300 | $977.18 M |
| 10/31/2024 | $32.09 | $31.39 (-2.18%) | $32.25 | $31.36 | 86,229 | $977.18 M |
| 10/30/2024 | $31.31 | $32.22 (2.91%) | $32.50 | $31.31 | 75,000 | $1.00 B |
| 10/29/2024 | $31.59 | $31.52 (-0.22%) | $31.97 | $31.29 | 90,918 | $981.23 M |
| 10/28/2024 | $31.55 | $31.88 (1.05%) | $32.13 | $31.45 | 123,400 | $992.43 M |
| 10/25/2024 | $32.06 | $31.21 (-2.65%) | $32.06 | $30.90 | 77,725 | $971.58 M |
| 10/24/2024 | $31.31 | $31.35 (0.13%) | $31.49 | $30.18 | 186,900 | $975.93 M |
| 10/23/2024 | $31.67 | $32.13 (1.45%) | $32.21 | $31.57 | 52,249 | $1.00 B |
| 10/22/2024 | $31.59 | $32.02 (1.36%) | $32.10 | $31.43 | 57,544 | $996.79 M |
| 10/21/2024 | $32.75 | $31.44 (-4%) | $32.75 | $31.44 | 65,040 | $978.74 M |
| 10/18/2024 | $33.85 | $32.58 (-3.75%) | $33.85 | $32.56 | 69,600 | $1.01 B |
| 10/17/2024 | $33.31 | $33.94 (1.89%) | $33.99 | $33.14 | 131,526 | $1.05 B |
| 10/16/2024 | $32.88 | $33.15 (0.82%) | $33.35 | $32.62 | 76,348 | $1.03 B |
| 10/15/2024 | $32.50 | $32.46 (-0.12%) | $33.40 | $32.24 | 96,600 | $1.01 B |
| 10/14/2024 | $32.34 | $32.27 (-0.22%) | $32.75 | $31.95 | 44,900 | $1.00 B |
| 10/11/2024 | $31.38 | $32.31 (2.96%) | $32.42 | $31.38 | 52,104 | $1.00 B |
| 10/10/2024 | $30.78 | $31.16 (1.23%) | $31.19 | $30.57 | 44,000 | $967.29 M |
| 10/09/2024 | $30.89 | $31.09 (0.65%) | $31.43 | $30.89 | 42,935 | $965.11 M |
| 10/08/2024 | $31.31 | $30.99 (-1.02%) | $31.31 | $30.77 | 45,527 | $962.01 M |
| 10/07/2024 | $31.19 | $31.11 (-0.26%) | $31.29 | $30.94 | 47,200 | $965.73 M |
| 10/04/2024 | $31.24 | $31.40 (0.51%) | $31.56 | $31.22 | 62,000 | $974.74 M |
| 10/03/2024 | $30.48 | $30.72 (0.79%) | $30.85 | $30.32 | 56,731 | $953.63 M |
| 10/02/2024 | $30.90 | $30.73 (-0.55%) | $31.47 | $30.66 | 50,900 | $953.94 M |
| 10/01/2024 | $31.92 | $31.14 (-2.44%) | $32.00 | $30.94 | 65,900 | $966.66 M |
| 09/30/2024 | $31.59 | $32.16 (1.8%) | $32.24 | $31.59 | 51,519 | $998.33 M |
| 09/27/2024 | $32.03 | $31.58 (-1.4%) | $32.08 | $31.44 | 63,741 | $980.32 M |
| 09/26/2024 | $32.01 | $31.72 (-0.91%) | $32.05 | $31.41 | 65,600 | $984.67 M |
| 09/25/2024 | $31.91 | $31.47 (-1.38%) | $31.91 | $31.43 | 85,400 | $976.91 M |
| 09/24/2024 | $32.69 | $31.98 (-2.17%) | $32.75 | $31.98 | 64,145 | $992.74 M |
| 09/23/2024 | $33.10 | $32.50 (-1.81%) | $33.24 | $32.35 | 76,900 | $1.01 B |
| 09/20/2024 | $33.92 | $32.90 (-3.01%) | $33.92 | $32.88 | 359,911 | $1.02 B |
| 09/19/2024 | $34.03 | $34.08 (0.15%) | $34.29 | $33.14 | 113,831 | $1.06 B |
| 09/18/2024 | $32.69 | $33.18 (1.5%) | $34.53 | $32.35 | 94,839 | $1.03 B |
| 09/17/2024 | $32.67 | $32.69 (0.06%) | $33.39 | $32.34 | 76,534 | $1.01 B |
| 09/16/2024 | $32.38 | $32.28 (-0.31%) | $32.64 | $31.94 | 122,307 | $1.00 B |
| 09/13/2024 | $31.79 | $32.40 (1.92%) | $32.45 | $31.79 | 64,900 | $1.01 B |
| 09/12/2024 | $31.39 | $31.31 (-0.25%) | $31.40 | $31.11 | 50,300 | $971.94 M |
| 09/11/2024 | $31.22 | $31.16 (-0.19%) | $31.30 | $30.47 | 64,300 | $967.29 M |
| 09/10/2024 | $31.16 | $31.63 (1.51%) | $31.65 | $30.93 | 40,635 | $981.88 M |
| 09/09/2024 | $31.79 | $31.65 (-0.44%) | $32.12 | $31.57 | 55,231 | $982.50 M |
| 09/06/2024 | $32.35 | $31.75 (-1.85%) | $32.35 | $31.52 | 68,200 | $985.60 M |
| 09/05/2024 | $32.99 | $32.19 (-2.42%) | $32.99 | $32.14 | 63,500 | $999.26 M |
| 09/04/2024 | $33.35 | $32.63 (-2.16%) | $33.40 | $32.35 | 144,700 | $1.01 B |
| 09/03/2024 | $33.00 | $33.20 (0.61%) | $33.36 | $33.00 | 91,200 | $1.03 B |
| 08/30/2024 | $33.24 | $33.47 (0.69%) | $33.81 | $33.04 | 111,317 | $1.04 B |
| 08/29/2024 | $33.35 | $33.25 (-0.3%) | $33.36 | $32.77 | 58,213 | $1.03 B |
| 08/28/2024 | $32.63 | $32.97 (1.04%) | $33.08 | $32.58 | 60,049 | $1.02 B |
| 08/27/2024 | $32.79 | $32.67 (-0.37%) | $32.83 | $32.44 | 54,100 | $1.01 B |
| 08/26/2024 | $33.74 | $32.95 (-2.34%) | $33.74 | $32.90 | 85,500 | $1.02 B |
| 08/23/2024 | $31.57 | $33.24 (5.29%) | $33.75 | $31.57 | 119,384 | $1.03 B |
| 08/22/2024 | $31.04 | $31.35 (1%) | $31.56 | $30.85 | 45,000 | $973.18 M |
| 08/21/2024 | $31.47 | $31.20 (-0.86%) | $31.62 | $30.84 | 48,405 | $968.53 M |
| 08/20/2024 | $31.70 | $31.28 (-1.32%) | $31.70 | $30.72 | 87,034 | $971.01 M |
| 08/19/2024 | $31.34 | $31.64 (0.96%) | $31.66 | $30.98 | 69,811 | $982.19 M |