Origin Bancorp, Inc. Common Stock (OBK)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	38.97	39.23	38.67	38.89	105,540	38.89
8/28/2025	39.01	39.07	38.51	38.91	84,536	38.91
8/27/2025	38.54	39.07	38.54	38.96	92,642	38.96
8/26/2025	38.28	39.04	38.28	38.80	98,449	38.80
8/25/2025	38.56	38.82	38.37	38.40	55,176	38.40
8/22/2025	37.27	38.88	37.04	38.68	188,707	38.68
8/21/2025	36.75	37.20	36.59	37.10	98,010	37.10
8/20/2025	36.82	37.13	36.53	36.90	114,844	36.90
8/19/2025	36.95	37.45	36.58	36.65	190,409	36.65
8/18/2025	36.60	36.95	36.40	36.93	105,311	36.93
8/15/2025	37.51	37.51	36.54	36.56	95,000	36.56
8/14/2025	37.15	37.51	36.98	37.51	105,529	37.36
8/13/2025	37.00	37.56	36.71	37.53	146,843	37.38
8/12/2025	35.97	36.93	35.90	36.75	164,465	36.60
8/11/2025	35.84	35.90	35.46	35.61	92,508	35.47
8/08/2025	35.67	35.80	35.28	35.69	104,408	35.55
8/07/2025	36.02	36.15	35.35	35.39	123,555	35.25
8/06/2025	35.94	36.11	35.60	35.75	121,704	35.61
8/05/2025	35.74	35.98	35.20	35.97	111,171	35.83
8/04/2025	35.40	35.85	35.34	35.71	98,614	35.57
8/01/2025	36.14	36.14	35.18	35.32	188,581	35.18
7/31/2025	36.65	37.04	36.37	36.55	257,979	36.40
7/30/2025	37.98	38.17	36.87	37.05	175,392	36.90
7/29/2025	38.43	38.43	37.60	37.69	367,621	37.54
7/28/2025	37.94	38.13	37.50	38.10	118,808	37.95
7/25/2025	37.52	37.66	36.73	37.47	132,503	37.32
7/24/2025	36.42	37.77	35.40	37.47	238,550	37.32
7/23/2025	38.04	38.04	37.40	37.66	194,957	37.51
7/22/2025	37.88	38.29	37.67	37.72	193,181	37.57
7/21/2025	38.28	38.76	37.84	37.86	204,821	37.71
7/18/2025	38.33	38.46	37.18	38.13	111,936	37.98
7/17/2025	37.32	38.33	35.58	38.23	136,066	38.08
7/16/2025	37.27	37.51	36.52	37.48	98,034	37.33
7/15/2025	37.82	38.00	36.97	37.02	101,806	36.87
7/14/2025	37.23	38.00	37.02	37.98	71,540	37.83
7/11/2025	37.55	37.84	37.18	37.29	63,681	37.14
7/10/2025	37.29	38.05	36.94	37.80	78,415	37.65
7/09/2025	37.59	37.77	37.24	37.62	74,868	37.47
7/08/2025	37.61	38.10	37.51	37.51	134,487	37.36
7/07/2025	37.57	38.24	37.12	37.47	126,950	37.32
7/03/2025	37.57	38.29	37.55	37.95	61,423	37.80
7/02/2025	36.98	37.60	36.87	37.45	130,193	37.30
7/01/2025	35.56	37.47	35.56	37.03	158,188	36.88
6/30/2025	36.13	36.16	35.68	35.74	186,149	35.60
6/27/2025	36.00	36.38	35.68	35.76	363,806	35.62
6/26/2025	35.46	36.03	35.46	35.98	148,481	35.84
6/25/2025	35.43	35.65	35.13	35.43	130,951	35.29
6/24/2025	35.29	36.02	35.28	35.50	147,554	35.36
6/23/2025	34.00	35.18	34.00	35.09	140,301	34.95
6/20/2025	34.90	34.90	34.02	34.08	331,243	33.94
6/18/2025	34.20	34.72	34.02	34.67	173,823	34.53
6/17/2025	34.12	34.63	34.04	34.05	128,924	33.91
6/16/2025	34.59	35.04	34.38	34.51	187,270	34.37
6/13/2025	35.00	35.29	34.28	34.31	191,296	34.17
6/12/2025	35.29	35.41	34.87	35.23	173,296	35.09
6/11/2025	35.57	35.67	35.21	35.38	149,327	35.24
6/10/2025	34.98	35.71	34.97	35.33	119,164	35.19
6/09/2025	34.65	35.18	34.65	34.94	114,166	34.80
6/06/2025	34.65	34.66	34.25	34.61	83,561	34.47
6/05/2025	33.82	34.04	33.55	34.00	134,753	33.86
6/04/2025	34.33	34.63	33.75	33.80	305,612	33.66
6/03/2025	33.54	34.46	33.49	34.39	155,893	34.25
6/02/2025	33.95	34.12	33.38	33.56	131,214	33.43