-
5 DAY PERFORMANCE
+1.42% -
1 MONTH PERFORMANCE
-3.88% -
3 MONTH PERFORMANCE
+2.35% -
6 MONTH PERFORMANCE
+6.56% -
YEAR-TO-DATE PERFORMANCE
-9.56% -
1 YEAR PERFORMANCE
+11.43%
Origin Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $31.59 | $32.17 (1.84%) | $32.24 | $31.59 | 37,537 | $998.64 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 |
| 08/16/2024 | $30.65 | $31.37 (2.35%) | $31.39 | $30.65 | 81,847 | $973.80 M |
| 08/15/2024 | $30.62 | $30.69 (0.23%) | $31.23 | $30.60 | 158,625 | $952.70 M |
| 08/14/2024 | $30.37 | $30.01 (-1.19%) | $30.37 | $29.50 | 81,400 | $931.59 M |
| 08/13/2024 | $30.15 | $30.30 (0.5%) | $30.35 | $29.70 | 116,129 | $940.59 M |
| 08/12/2024 | $30.39 | $29.77 (-2.04%) | $30.87 | $29.75 | 72,833 | $924.14 M |
| 08/09/2024 | $30.38 | $30.22 (-0.53%) | $30.43 | $29.75 | 98,900 | $938.11 M |
| 08/08/2024 | $30.63 | $30.51 (-0.39%) | $30.63 | $30.10 | 80,725 | $947.11 M |
| 08/07/2024 | $30.80 | $30.22 (-1.88%) | $30.80 | $29.87 | 113,108 | $938.11 M |
| 08/06/2024 | $30.09 | $30.31 (0.73%) | $30.87 | $30.00 | 95,200 | $940.90 M |
| 08/05/2024 | $30.25 | $30.32 (0.23%) | $30.92 | $29.77 | 121,700 | $941.21 M |
| 08/02/2024 | $31.19 | $31.70 (1.64%) | $32.09 | $30.99 | 113,400 | $984.05 M |
| 08/01/2024 | $34.28 | $32.51 (-5.16%) | $34.58 | $32.27 | 153,600 | $1.01 B |
| 07/31/2024 | $34.63 | $34.36 (-0.78%) | $35.16 | $34.16 | 196,100 | $1.07 B |
| 07/30/2024 | $34.77 | $34.75 (-0.06%) | $35.20 | $34.32 | 102,100 | $1.08 B |
| 07/29/2024 | $34.96 | $34.50 (-1.32%) | $35.28 | $34.37 | 95,600 | $1.07 B |
| 07/26/2024 | $35.10 | $35.08 (-0.06%) | $35.24 | $34.44 | 105,100 | $1.09 B |
| 07/25/2024 | $36.00 | $34.60 (-3.89%) | $36.65 | $34.58 | 538,931 | $1.07 B |
| 07/24/2024 | $37.00 | $36.35 (-1.76%) | $37.56 | $36.31 | 201,300 | $1.13 B |
| 07/23/2024 | $35.87 | $37.14 (3.54%) | $37.44 | $35.87 | 316,500 | $1.15 B |
| 07/22/2024 | $35.55 | $36.31 (2.14%) | $36.54 | $34.97 | 125,696 | $1.13 B |
| 07/19/2024 | $35.83 | $35.63 (-0.56%) | $36.37 | $35.49 | 142,592 | $1.10 B |
| 07/18/2024 | $36.13 | $35.82 (-0.86%) | $37.04 | $35.64 | 107,235 | $1.11 B |
| 07/17/2024 | $35.89 | $36.70 (2.26%) | $37.08 | $35.89 | 224,932 | $1.14 B |
| 07/16/2024 | $35.08 | $36.27 (3.39%) | $36.33 | $34.92 | 206,938 | $1.12 B |
| 07/15/2024 | $34.14 | $34.55 (1.2%) | $35.20 | $34.14 | 149,048 | $1.07 B |
| 07/12/2024 | $33.89 | $33.65 (-0.71%) | $34.27 | $33.22 | 165,038 | $1.04 B |
| 07/11/2024 | $32.55 | $33.48 (2.86%) | $33.64 | $32.31 | 201,410 | $1.04 B |
| 07/10/2024 | $31.48 | $31.92 (1.4%) | $31.99 | $31.06 | 46,147 | $988.92 M |
| 07/09/2024 | $30.87 | $31.37 (1.62%) | $31.41 | $30.72 | 64,781 | $971.88 M |
| 07/08/2024 | $30.95 | $30.98 (0.1%) | $31.30 | $30.62 | 65,802 | $959.80 M |
| 07/05/2024 | $30.94 | $30.67 (-0.87%) | $31.07 | $30.54 | 62,858 | $950.20 M |
| 07/03/2024 | $32.13 | $31.07 (-3.3%) | $32.13 | $31.07 | 48,186 | $962.59 M |
| 07/02/2024 | $31.53 | $32.17 (2.03%) | $32.17 | $31.34 | 88,882 | $996.67 M |
| 07/01/2024 | $31.49 | $31.43 (-0.19%) | $31.85 | $31.35 | 94,287 | $973.74 M |