5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
+7.81%
3 MONTH PERFORMANCE
+28.01%
6 MONTH PERFORMANCE
+18.96%
YEAR-TO-DATE PERFORMANCE
+15.93%
1 YEAR PERFORMANCE
+10.52%
Origin Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $43.40 | $43.63 (0.53%) | $43.64 | $43.00 | 312.40 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 |
| 02/05/2026 | $45.30 | $45.48 (0.4%) | $45.76 | $44.45 | 411.45 K | $1.40 B |
| 02/04/2026 | $44.72 | $45.19 (1.05%) | $45.55 | $44.72 | 381.40 K | $1.39 B |
| 02/03/2026 | $43.98 | $44.26 (0.64%) | $45.36 | $43.70 | 356.60 K | $1.36 B |
| 02/02/2026 | $43.17 | $44.18 (2.34%) | $44.88 | $43.02 | 284.90 K | $1.36 B |
| 01/30/2026 | $42.53 | $42.83 (0.71%) | $43.43 | $41.90 | 535.20 K | $1.32 B |
| 01/29/2026 | $41.50 | $42.57 (2.58%) | $43.24 | $41.20 | 433.05 K | $1.31 B |
| 01/28/2026 | $41.08 | $40.73 (-0.85%) | $41.91 | $40.69 | 255.62 K | $1.25 B |
| 01/27/2026 | $40.85 | $41.00 (0.37%) | $41.28 | $40.84 | 155.32 K | $1.26 B |
| 01/26/2026 | $40.74 | $40.76 (0.05%) | $41.36 | $40.21 | 194.72 K | $1.25 B |
| 01/23/2026 | $41.70 | $40.86 (-2.01%) | $41.86 | $40.82 | 313.30 K | $1.27 B |
| 01/22/2026 | $41.90 | $42.18 (0.67%) | $42.86 | $41.89 | 309.80 K | $1.32 B |
| 01/21/2026 | $39.92 | $41.86 (4.86%) | $42.15 | $39.92 | 454.11 K | $1.31 B |
| 01/20/2026 | $39.85 | $39.70 (-0.38%) | $40.21 | $39.61 | 217.75 K | $1.24 B |
| 01/16/2026 | $40.38 | $40.44 (0.15%) | $40.58 | $40.13 | 208.74 K | $1.26 B |
| 01/15/2026 | $40.10 | $40.48 (0.95%) | $40.76 | $40.01 | 350.10 K | $1.26 B |
| 01/14/2026 | $39.47 | $40.00 (1.34%) | $40.18 | $39.22 | 252.00 K | $1.25 B |
| 01/13/2026 | $39.31 | $39.26 (-0.13%) | $39.64 | $38.93 | 148.72 K | $1.22 B |
| 01/12/2026 | $39.06 | $39.26 (0.51%) | $39.55 | $38.99 | 199.53 K | $1.22 B |
| 01/09/2026 | $39.17 | $39.49 (0.82%) | $39.79 | $39.09 | 203.30 K | $1.23 B |
| 01/08/2026 | $38.06 | $39.25 (3.13%) | $39.85 | $38.06 | 253.10 K | $1.22 B |
| 01/07/2026 | $38.54 | $38.33 (-0.54%) | $38.68 | $38.03 | 114.12 K | $1.20 B |
| 01/06/2026 | $38.08 | $38.67 (1.55%) | $38.72 | $38.08 | 138.40 K | $1.21 B |
| 01/05/2026 | $37.44 | $38.44 (2.67%) | $39.01 | $37.42 | 135.44 K | $1.20 B |
| 01/02/2026 | $37.59 | $37.64 (0.13%) | $38.32 | $37.10 | 120.21 K | $1.17 B |
| 12/31/2025 | $37.86 | $37.61 (-0.66%) | $37.90 | $37.33 | 151.80 K | $1.17 B |
| 12/30/2025 | $38.23 | $37.71 (-1.36%) | $38.35 | $37.70 | 136.50 K | $1.18 B |
| 12/29/2025 | $38.44 | $38.27 (-0.44%) | $38.51 | $38.15 | 103.50 K | $1.19 B |
| 12/26/2025 | $38.28 | $38.38 (0.26%) | $38.60 | $38.05 | 103.10 K | $1.20 B |
| 12/24/2025 | $38.37 | $38.43 (0.16%) | $38.92 | $38.37 | 51.91 K | $1.20 B |
| 12/23/2025 | $38.67 | $38.46 (-0.54%) | $38.91 | $38.45 | 101.13 K | $1.20 B |
| 12/22/2025 | $38.90 | $38.86 (-0.1%) | $39.21 | $38.56 | 154.10 K | $1.21 B |
| 12/19/2025 | $39.58 | $38.87 (-1.79%) | $39.94 | $38.57 | 261.60 K | $1.21 B |
| 12/18/2025 | $39.61 | $39.76 (0.38%) | $39.91 | $39.20 | 222.13 K | $1.24 B |
| 12/17/2025 | $39.07 | $39.44 (0.95%) | $39.64 | $39.07 | 157.50 K | $1.23 B |
| 12/16/2025 | $39.25 | $39.16 (-0.23%) | $39.50 | $38.51 | 147.75 K | $1.22 B |
| 12/15/2025 | $39.27 | $39.07 (-0.51%) | $39.40 | $38.80 | 142.70 K | $1.22 B |
| 12/12/2025 | $39.26 | $39.06 (-0.51%) | $39.41 | $38.83 | 133.90 K | $1.22 B |
| 12/11/2025 | $38.57 | $38.94 (0.96%) | $39.04 | $38.56 | 164.74 K | $1.21 B |
| 12/10/2025 | $37.43 | $38.60 (3.13%) | $39.14 | $37.33 | 187.90 K | $1.20 B |
| 12/09/2025 | $37.63 | $37.51 (-0.32%) | $38.20 | $37.44 | 112.90 K | $1.17 B |
| 12/08/2025 | $37.42 | $37.47 (0.13%) | $37.88 | $37.24 | 137.10 K | $1.17 B |
| 12/05/2025 | $37.39 | $37.35 (-0.11%) | $37.72 | $37.01 | 114.15 K | $1.16 B |
| 12/04/2025 | $37.09 | $37.38 (0.78%) | $37.77 | $37.00 | 96.10 K | $1.17 B |
| 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 | $36.14 | 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 |
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.
