Origin Bancorp, Inc. Common Stock (OBK)

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

Date Range:

2025-03-24 - 2025-06-24

Date	Open	High	Low	Close	Volume	Adjusted Close
6/23/2025	34.00	35.18	34.00	35.09	140,301	35.09
6/20/2025	34.90	34.90	34.02	34.08	331,243	34.08
6/18/2025	34.20	34.72	34.02	34.67	173,823	34.67
6/17/2025	34.12	34.63	34.04	34.05	128,924	34.05
6/16/2025	34.59	35.04	34.38	34.51	187,270	34.51
6/13/2025	35.00	35.29	34.28	34.31	191,296	34.31
6/12/2025	35.29	35.41	34.87	35.23	173,296	35.23
6/11/2025	35.57	35.67	35.21	35.38	149,327	35.38
6/10/2025	34.98	35.71	34.97	35.33	119,164	35.33
6/09/2025	34.65	35.18	34.65	34.94	114,166	34.94
6/06/2025	34.65	34.66	34.25	34.61	83,561	34.61
6/05/2025	33.82	34.04	33.55	34.00	134,753	34.00
6/04/2025	34.33	34.63	33.75	33.80	305,612	33.80
6/03/2025	33.54	34.46	33.49	34.39	155,893	34.39
6/02/2025	33.95	34.12	33.38	33.56	131,214	33.56
5/30/2025	34.02	34.34	33.84	34.09	137,118	34.09
5/29/2025	33.88	34.19	33.67	34.14	99,891	34.14
5/28/2025	34.23	34.43	33.79	33.82	173,616	33.82
5/27/2025	33.79	34.43	33.25	34.35	243,529	34.35
5/23/2025	32.75	33.56	32.68	33.45	184,315	33.45
5/22/2025	32.85	33.64	32.78	33.11	263,600	33.11
5/21/2025	33.65	33.77	32.90	32.99	112,468	32.99
5/20/2025	34.25	34.25	33.80	33.89	73,254	33.89
5/19/2025	33.84	34.27	33.32	34.15	105,066	34.15
5/16/2025	34.01	34.23	33.62	34.17	122,049	34.17
5/15/2025	34.15	34.40	33.90	34.14	72,054	34.14
5/14/2025	34.07	34.54	33.95	34.27	100,871	34.12
5/13/2025	34.35	34.86	34.08	34.31	225,800	34.16
5/12/2025	34.23	34.49	33.87	33.95	118,587	33.80
5/09/2025	33.22	33.26	32.67	32.90	76,992	32.76
5/08/2025	32.63	33.28	32.32	33.13	104,695	32.98
5/07/2025	32.36	32.69	32.17	32.31	98,253	32.17
5/06/2025	32.33	32.48	32.16	32.19	79,502	32.05
5/05/2025	32.42	33.05	32.35	32.58	84,658	32.44
5/02/2025	32.50	32.84	32.21	32.81	77,266	32.67
5/01/2025	32.16	32.45	31.59	32.11	116,410	31.97
4/30/2025	31.56	32.21	31.27	32.04	211,205	31.90
4/29/2025	31.74	32.14	31.49	31.93	143,639	31.79
4/28/2025	31.67	31.91	31.21	31.88	326,758	31.74
4/25/2025	31.70	31.84	31.12	31.59	110,128	31.45
4/24/2025	31.17	33.36	29.98	31.83	423,042	31.69
4/23/2025	31.97	33.57	31.49	31.74	138,670	31.60
4/22/2025	30.52	31.27	30.17	31.13	94,365	30.99
4/21/2025	30.12	30.34	29.77	30.22	131,366	30.09
4/17/2025	30.34	30.83	30.30	30.54	114,739	30.41
4/16/2025	30.18	30.40	29.87	30.37	344,277	30.24
4/15/2025	29.78	30.56	29.78	30.18	86,511	30.05
4/14/2025	29.70	29.86	29.05	29.71	133,334	29.58
4/11/2025	29.34	29.80	28.82	29.38	107,621	29.25
4/10/2025	30.44	30.44	28.80	29.56	220,559	29.43
4/09/2025	29.32	32.11	28.98	31.21	176,917	31.07
4/08/2025	31.22	31.22	29.05	29.67	222,062	29.54
4/07/2025	29.32	31.45	29.21	30.20	265,604	30.07
4/04/2025	30.06	30.50	29.27	30.35	198,712	30.22
4/03/2025	32.84	32.90	31.30	31.46	246,759	31.32
4/02/2025	33.58	34.46	33.58	34.41	126,454	34.26
4/01/2025	34.35	34.66	34.11	34.43	146,215	34.28
3/31/2025	34.45	34.97	34.22	34.67	156,896	34.52
3/28/2025	35.67	35.84	34.88	35.03	75,833	34.88
3/27/2025	35.50	36.12	35.29	35.83	81,658	35.67
3/26/2025	36.07	36.59	35.43	35.62	182,471	35.46
3/25/2025	35.93	36.04	35.65	35.82	108,777	35.66
3/24/2025	35.71	36.16	35.65	36.06	92,696	35.90