Origin Bancorp, Inc. Common Stock (OBK)

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	33.38	33.63	33.09	33.38	129,273	33.38
10/23/2025	33.69	34.22	32.80	33.09	175,539	33.09
10/22/2025	34.34	34.88	34.21	34.36	151,559	34.36
10/21/2025	33.70	34.37	33.70	34.23	108,588	34.23
10/20/2025	33.06	33.91	32.99	33.87	128,310	33.87
10/17/2025	32.69	32.98	32.34	32.84	139,401	32.84
10/16/2025	33.34	33.92	32.13	32.41	292,428	32.41
10/15/2025	34.63	34.63	33.37	33.80	162,476	33.80
10/14/2025	33.21	34.59	32.73	34.54	167,732	34.54
10/13/2025	33.47	33.47	32.90	33.44	194,415	33.44
10/10/2025	34.28	34.67	32.93	32.98	206,368	32.98
10/09/2025	34.91	34.96	34.25	34.45	154,011	34.45
10/08/2025	35.25	35.45	34.81	34.84	111,290	34.84
10/07/2025	34.89	35.38	34.89	35.02	133,343	35.02
10/06/2025	34.84	35.48	34.45	34.91	171,875	34.91
10/03/2025	34.54	34.94	34.54	34.55	81,949	34.55
10/02/2025	34.15	34.44	33.87	34.36	102,773	34.36
10/01/2025	34.27	34.56	33.99	34.32	123,058	34.32
9/30/2025	34.87	34.91	34.32	34.52	126,475	34.52
9/29/2025	35.39	35.39	34.50	34.90	97,797	34.90
9/26/2025	35.35	35.54	35.00	35.36	103,263	35.36
9/25/2025	35.00	35.49	34.84	35.31	127,638	35.31
9/24/2025	35.62	35.87	35.13	35.27	76,933	35.27
9/23/2025	35.98	36.48	35.59	35.64	116,668	35.64
9/22/2025	35.72	36.13	35.56	36.04	192,650	36.04
9/19/2025	36.81	36.81	35.72	35.74	374,932	35.74
9/18/2025	35.56	36.82	35.40	36.74	212,033	36.74
9/17/2025	35.28	36.40	35.23	35.50	205,159	35.50
9/16/2025	35.13	35.29	34.68	35.08	241,740	35.08
9/15/2025	35.54	35.73	35.06	35.25	253,375	35.25
9/12/2025	35.38	35.73	34.92	35.40	334,894	35.40
9/11/2025	37.17	37.21	34.72	35.36	665,843	35.36
9/10/2025	37.86	38.29	37.52	37.78	261,077	37.78
9/09/2025	38.84	39.06	37.81	37.94	108,042	37.94
9/08/2025	38.78	39.04	38.29	39.00	78,566	39.00
9/05/2025	39.09	39.50	38.50	38.65	94,932	38.65
9/04/2025	38.79	39.12	38.62	39.09	68,271	39.09
9/03/2025	38.36	38.60	38.17	38.59	94,600	38.59
9/02/2025	38.47	38.67	38.05	38.51	85,869	38.51
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