Origin Bancorp, Inc. Common Stock (OBK)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	37.27	37.27	36.53	36.53	135,646	36.53
12/01/2025	36.37	37.15	36.13	36.88	268,024	36.88
11/28/2025	36.66	36.74	36.30	36.39	63,284	36.39
11/26/2025	36.14	37.00	36.09	36.53	158,343	36.53
11/25/2025	35.62	36.67	35.50	36.43	175,776	36.43
11/24/2025	35.33	35.51	34.77	35.43	105,529	35.43
11/21/2025	34.42	35.67	34.30	35.52	149,816	35.52
11/20/2025	34.34	34.88	34.17	34.29	113,194	34.29
11/19/2025	33.93	34.28	33.69	34.06	126,461	34.06
11/18/2025	33.47	34.10	33.47	33.97	146,323	33.97
11/17/2025	34.91	34.91	33.46	33.54	127,660	33.54
11/14/2025	33.48	34.85	32.28	34.81	205,669	34.81
11/13/2025	34.97	35.75	34.70	34.91	105,227	34.76
11/12/2025	35.54	36.00	35.15	35.24	74,608	35.09
11/11/2025	35.22	35.70	35.19	35.57	110,795	35.42
11/10/2025	35.38	35.75	35.08	35.25	147,542	35.10
11/07/2025	35.00	35.50	34.88	35.45	133,571	35.30
11/06/2025	35.24	35.57	34.74	35.14	150,774	34.99
11/05/2025	34.92	35.69	34.53	35.46	150,003	35.31
11/04/2025	34.71	34.80	34.07	34.57	159,016	34.42
11/03/2025	34.70	34.99	33.89	34.65	119,328	34.50
10/31/2025	34.59	35.25	34.32	34.66	200,739	34.51
10/30/2025	34.75	35.37	34.59	34.80	216,447	34.65
10/29/2025	34.62	35.00	34.04	34.54	339,890	34.39
10/28/2025	34.43	34.98	34.06	34.80	192,727	34.65
10/27/2025	33.86	34.59	33.77	34.36	241,237	34.21
10/24/2025	33.38	33.63	33.09	33.38	129,273	33.24
10/23/2025	33.69	34.22	32.80	33.09	175,539	32.95
10/22/2025	34.34	34.88	34.21	34.36	151,559	34.21
10/21/2025	33.70	34.37	33.70	34.23	108,588	34.08
10/20/2025	33.06	33.91	32.99	33.87	128,310	33.72
10/17/2025	32.69	32.98	32.34	32.84	139,401	32.70
10/16/2025	33.34	33.92	32.13	32.41	292,428	32.27
10/15/2025	34.63	34.63	33.37	33.80	162,476	33.65
10/14/2025	33.21	34.59	32.73	34.54	167,732	34.39
10/13/2025	33.47	33.47	32.90	33.44	194,415	33.30
10/10/2025	34.28	34.67	32.93	32.98	206,368	32.84
10/09/2025	34.91	34.96	34.25	34.45	154,011	34.30
10/08/2025	35.25	35.45	34.81	34.84	111,290	34.69
10/07/2025	34.89	35.38	34.89	35.02	133,343	34.87
10/06/2025	34.84	35.48	34.45	34.91	171,875	34.76
10/03/2025	34.54	34.94	34.54	34.55	81,949	34.40
10/02/2025	34.15	34.44	33.87	34.36	102,773	34.21
10/01/2025	34.27	34.56	33.99	34.32	123,058	34.17
9/30/2025	34.87	34.91	34.32	34.52	126,475	34.37
9/29/2025	35.39	35.39	34.50	34.90	97,797	34.75
9/26/2025	35.35	35.54	35.00	35.36	103,263	35.21
9/25/2025	35.00	35.49	34.84	35.31	127,638	35.16
9/24/2025	35.62	35.87	35.13	35.27	76,933	35.12
9/23/2025	35.98	36.48	35.59	35.64	116,668	35.49
9/22/2025	35.72	36.13	35.56	36.04	192,650	35.89
9/19/2025	36.81	36.81	35.72	35.74	374,932	35.59
9/18/2025	35.56	36.82	35.40	36.74	212,033	36.58
9/17/2025	35.28	36.40	35.23	35.50	205,159	35.35
9/16/2025	35.13	35.29	34.68	35.08	241,740	34.93
9/15/2025	35.54	35.73	35.06	35.25	253,375	35.10
9/12/2025	35.38	35.73	34.92	35.40	334,894	35.25
9/11/2025	37.17	37.21	34.72	35.36	665,843	35.21
9/10/2025	37.86	38.29	37.52	37.78	261,077	37.62
9/09/2025	38.84	39.06	37.81	37.94	108,042	37.78
9/08/2025	38.78	39.04	38.29	39.00	78,566	38.83
9/05/2025	39.09	39.50	38.50	38.65	94,932	38.48
9/04/2025	38.79	39.12	38.62	39.09	68,271	38.92