Origin Bancorp, Inc. Common Stock (OBK)

Last Price53.13

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 1st, 8:06 AM EDT

Historical Prices For Origin Bancorp, Inc. Common Stock (OBK)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	53.25	53.35	52.79	53.13	156,570	53.13
8/28/2026	53.42	53.52	53.04	53.25	137,508	53.25
8/27/2026	52.81	53.43	52.57	53.16	200,864	53.16
8/26/2026	53.06	53.55	52.60	53.27	144,205	53.27
8/25/2026	53.32	53.32	52.70	52.90	210,713	52.90
8/24/2026	52.91	53.90	52.91	53.22	164,570	53.22
8/21/2026	53.10	53.80	52.39	52.89	201,475	52.89
8/20/2026	52.15	52.84	52.15	52.76	126,408	52.76
8/19/2026	53.59	53.93	52.47	52.51	201,932	52.51
8/18/2026	53.88	54.13	53.17	53.56	260,344	53.56
8/17/2026	54.41	55.00	53.51	53.66	176,443	53.66
8/14/2026	54.36	54.85	54.20	54.60	124,191	54.60
8/13/2026	54.49	54.98	54.21	54.70	204,119	54.45
8/12/2026	53.75	54.53	53.75	54.05	250,328	53.80
8/11/2026	53.43	54.19	52.99	53.75	265,302	53.50
8/10/2026	53.44	53.79	52.81	53.14	187,160	52.90
8/07/2026	53.66	53.95	53.36	53.84	189,875	53.59
8/06/2026	55.17	55.17	53.68	53.98	175,636	53.73
8/05/2026	55.48	55.48	54.74	54.84	147,300	54.59
8/04/2026	55.14	55.52	54.71	54.98	170,630	54.73
8/03/2026	55.13	55.50	54.34	54.89	212,010	54.64
7/31/2026	54.61	54.93	53.97	54.73	128,194	54.48
7/30/2026	55.37	55.57	54.66	54.69	147,077	54.44
7/29/2026	54.75	55.35	54.59	55.08	166,660	54.83
7/28/2026	54.00	55.33	54.00	55.21	221,572	54.96
7/27/2026	53.93	54.23	52.45	53.89	203,306	53.64
7/24/2026	52.95	54.21	52.86	53.62	230,007	53.37
7/23/2026	50.90	52.73	50.80	52.54	240,255	52.30
7/22/2026	51.44	51.67	50.95	51.63	148,195	51.39
7/21/2026	51.51	51.87	51.02	51.80	147,970	51.56
7/20/2026	52.17	52.30	51.45	51.76	104,137	51.52
7/17/2026	52.63	52.97	51.84	52.27	225,832	52.03
7/16/2026	51.64	53.20	51.52	53.18	218,922	52.94
7/15/2026	51.02	51.80	50.82	51.52	115,608	51.28
7/14/2026	50.96	51.30	50.71	50.83	140,378	50.60
7/13/2026	50.47	51.16	50.34	51.01	126,380	50.78
7/10/2026	51.14	51.59	50.93	51.24	81,126	51.01
7/09/2026	50.71	51.31	50.52	51.31	141,668	51.08
7/08/2026	50.89	51.06	50.03	50.44	167,235	50.21
7/07/2026	51.29	51.78	51.24	51.31	99,566	51.08
7/06/2026	50.99	52.00	50.99	51.43	132,325	51.19
7/02/2026	52.50	52.90	51.09	51.37	117,067	51.14
7/01/2026	51.35	52.31	50.92	52.02	156,049	51.78
6/30/2026	51.24	51.44	50.67	51.15	171,652	50.92
6/29/2026	51.55	51.92	50.89	51.39	144,759	51.16
6/26/2026	51.57	51.96	50.90	51.88	668,876	51.64
6/25/2026	51.01	52.00	50.38	51.21	151,889	50.98
6/24/2026	50.68	51.47	50.01	51.41	142,946	51.17
6/23/2026	49.85	50.55	49.11	50.44	115,999	50.21
6/22/2026	49.54	50.00	49.24	49.54	101,036	49.31
6/18/2026	49.15	49.77	48.94	49.36	201,844	49.13
6/17/2026	48.85	49.53	48.10	48.71	127,597	48.49
6/16/2026	49.83	50.16	48.96	49.08	96,923	48.86
6/15/2026	50.15	50.33	49.18	49.28	81,231	49.05
6/12/2026	49.86	50.35	49.82	50.14	84,880	49.91
6/11/2026	49.47	49.72	48.18	49.56	100,288	49.33
6/10/2026	49.15	49.70	48.98	49.11	136,233	48.89
6/09/2026	48.74	49.50	48.39	48.81	136,388	48.59
6/08/2026	48.26	48.79	48.02	48.27	142,889	48.05
6/05/2026	48.09	48.67	48.05	48.06	86,371	47.84
6/04/2026	47.12	48.34	47.12	48.10	121,469	47.88
6/03/2026	47.20	47.57	46.27	46.56	155,320	46.35
6/02/2026	46.62	47.93	46.62	47.65	125,120	47.43
6/01/2026	47.29	47.35	46.32	46.90	90,618	46.69