Orange County Bancorp, Inc. (OBT)
NASDAQ: OBT · Real-Time Price · USD
25.22
+0.32 (1.29%)
At close: Jun 3, 2025, 4:00 PM
24.00
-1.22 (-4.84%)
After-hours: Jun 3, 2025, 4:31 PM EDT
Orange County Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 24.78 | 25.72 | 24.74 | 25.35 | - | 1.79% | 2,757 |
| Jun 2, 2025 | 25.40 | 25.68 | 24.88 | 24.90 | 24.90 | -2.62% | 20,851 |
| May 30, 2025 | 25.02 | 25.88 | 25.00 | 25.57 | 25.57 | -0.04% | 16,401 |
| May 29, 2025 | 25.91 | 26.02 | 25.40 | 25.58 | 25.58 | -1.01% | 10,423 |
| May 28, 2025 | 26.51 | 26.52 | 25.75 | 25.84 | 25.84 | -2.78% | 15,958 |
| May 27, 2025 | 26.12 | 26.58 | 25.98 | 26.58 | 26.58 | 5.69% | 14,679 |
| May 23, 2025 | 25.02 | 25.55 | 25.00 | 25.15 | 25.15 | -1.37% | 15,274 |
| May 22, 2025 | 26.01 | 26.33 | 25.49 | 25.50 | 25.50 | -2.49% | 18,600 |
| May 21, 2025 | 26.50 | 26.98 | 25.69 | 26.15 | 26.15 | -2.86% | 18,780 |
| May 20, 2025 | 26.77 | 26.92 | 26.54 | 26.92 | 26.92 | - | 6,824 |
| May 19, 2025 | 26.52 | 26.92 | 26.42 | 26.92 | 26.92 | 0.30% | 11,400 |
| May 16, 2025 | 26.77 | 26.99 | 26.37 | 26.84 | 26.84 | 0.26% | 20,553 |
| May 15, 2025 | 26.62 | 26.94 | 26.01 | 26.77 | 26.77 | 1.06% | 29,552 |
| May 14, 2025 | 26.77 | 26.98 | 26.43 | 26.49 | 26.49 | -1.41% | 14,456 |
| May 13, 2025 | 27.18 | 27.18 | 26.31 | 26.87 | 26.87 | 0.07% | 23,200 |
| May 12, 2025 | 26.75 | 27.95 | 26.54 | 26.85 | 26.85 | 4.07% | 24,003 |
| May 9, 2025 | 25.77 | 26.02 | 25.09 | 25.80 | 25.80 | 1.26% | 24,652 |
| May 8, 2025 | 25.58 | 26.31 | 24.18 | 25.48 | 25.48 | -1.05% | 50,401 |
| May 7, 2025 | 26.54 | 26.67 | 25.28 | 25.75 | 25.75 | -2.76% | 23,029 |
| May 6, 2025 | 26.01 | 26.64 | 25.49 | 26.48 | 26.48 | 1.73% | 16,025 |
| May 5, 2025 | 26.57 | 26.75 | 25.29 | 26.03 | 26.03 | -2.33% | 25,934 |
| May 2, 2025 | 24.66 | 26.99 | 24.37 | 26.65 | 26.65 | 9.72% | 40,507 |
| May 1, 2025 | 24.18 | 24.96 | 23.72 | 24.29 | 24.29 | 2.36% | 101,375 |
| Apr 30, 2025 | 22.81 | 23.82 | 22.81 | 23.73 | 23.73 | 2.46% | 15,230 |
| Apr 29, 2025 | 23.07 | 23.47 | 22.94 | 23.16 | 23.16 | 0.39% | 10,550 |
| Apr 28, 2025 | 23.31 | 23.31 | 22.77 | 23.07 | 23.07 | -0.65% | 15,615 |
| Apr 25, 2025 | 22.74 | 23.36 | 22.43 | 23.22 | 23.22 | 0.17% | 12,949 |
| Apr 24, 2025 | 23.64 | 23.64 | 22.80 | 23.18 | 23.18 | 0.52% | 12,668 |
| Apr 23, 2025 | 24.02 | 24.02 | 22.29 | 23.06 | 23.06 | -0.60% | 16,581 |
| Apr 22, 2025 | 22.26 | 23.20 | 22.03 | 23.20 | 23.20 | 6.42% | 10,821 |
| Apr 21, 2025 | 23.16 | 24.03 | 21.10 | 21.80 | 21.80 | -7.35% | 21,024 |
| Apr 17, 2025 | 22.10 | 23.68 | 22.10 | 23.53 | 23.53 | 6.33% | 17,352 |
| Apr 16, 2025 | 21.81 | 22.14 | 21.65 | 22.13 | 22.13 | 0.50% | 11,899 |
| Apr 15, 2025 | 21.69 | 22.24 | 21.46 | 22.02 | 22.02 | 2.95% | 13,142 |
| Apr 14, 2025 | 21.22 | 21.39 | 20.97 | 21.39 | 21.39 | 0.26% | 17,437 |
| Apr 11, 2025 | 20.97 | 21.59 | 20.97 | 21.34 | 21.34 | -0.07% | 8,423 |
| Apr 10, 2025 | 22.62 | 22.75 | 21.10 | 21.35 | 21.35 | -9.34% | 28,485 |
| Apr 9, 2025 | 22.46 | 24.33 | 22.17 | 23.55 | 23.55 | 6.85% | 16,989 |
| Apr 8, 2025 | 23.17 | 23.39 | 22.00 | 22.04 | 22.04 | -3.29% | 35,107 |
| Apr 7, 2025 | 21.90 | 23.41 | 21.90 | 22.79 | 22.79 | 1.47% | 22,885 |
| Apr 4, 2025 | 21.87 | 22.63 | 21.07 | 22.46 | 22.46 | 0.67% | 14,049 |
| Apr 3, 2025 | 22.82 | 23.50 | 22.31 | 22.31 | 22.31 | -5.67% | 20,883 |
| Apr 2, 2025 | 23.67 | 23.77 | 23.02 | 23.65 | 23.65 | -1.09% | 31,322 |
| Apr 1, 2025 | 23.24 | 23.91 | 23.05 | 23.91 | 23.91 | 2.22% | 8,831 |
| Mar 31, 2025 | 23.50 | 23.94 | 23.03 | 23.39 | 23.39 | -0.81% | 22,436 |
| Mar 28, 2025 | 23.97 | 24.21 | 23.56 | 23.58 | 23.58 | -2.40% | 17,666 |
| Mar 27, 2025 | 24.16 | 24.49 | 24.00 | 24.16 | 24.16 | -0.45% | 9,966 |
| Mar 26, 2025 | 24.49 | 24.49 | 24.27 | 24.27 | 24.27 | - | 6,233 |
| Mar 25, 2025 | 24.25 | 24.36 | 24.02 | 24.27 | 24.27 | -1.14% | 9,281 |
| Mar 24, 2025 | 24.21 | 24.75 | 24.21 | 24.55 | 24.55 | 1.66% | 8,665 |