Orange County Bancorp, Inc. (OBT)
NASDAQ: OBT · Real-Time Price · USD
21.80
-1.73 (-7.35%)
Apr 21, 2025, 4:00 PM EDT - Market closed
Orange County Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 23.16 | 24.03 | 21.10 | 21.80 | 21.80 | -7.35% | 21,022 |
| 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 |
| Mar 21, 2025 | 24.07 | 24.56 | 24.07 | 24.15 | 24.15 | -1.11% | 37,667 |
| Mar 20, 2025 | 24.12 | 24.71 | 24.12 | 24.42 | 24.42 | 1.20% | 7,547 |
| Mar 19, 2025 | 23.58 | 24.20 | 23.58 | 24.13 | 24.13 | 0.50% | 7,091 |
| Mar 18, 2025 | 23.86 | 24.02 | 23.81 | 24.01 | 24.01 | -0.70% | 9,626 |
| Mar 17, 2025 | 25.41 | 25.41 | 23.75 | 24.18 | 24.18 | -0.66% | 7,799 |
| Mar 14, 2025 | 24.50 | 24.50 | 23.69 | 24.34 | 24.34 | 3.14% | 14,563 |
| Mar 13, 2025 | 24.35 | 24.35 | 23.60 | 23.60 | 23.60 | -2.48% | 6,160 |
| Mar 12, 2025 | 23.74 | 24.20 | 23.37 | 24.20 | 24.20 | 2.54% | 17,825 |
| Mar 11, 2025 | 24.15 | 24.34 | 23.50 | 23.60 | 23.60 | -1.46% | 17,245 |
| Mar 10, 2025 | 23.75 | 24.08 | 23.20 | 23.95 | 23.95 | 0.25% | 21,066 |
| Mar 7, 2025 | 23.50 | 23.93 | 23.44 | 23.89 | 23.89 | -0.38% | 19,321 |
| Mar 6, 2025 | 24.38 | 24.38 | 23.65 | 23.98 | 23.98 | -2.32% | 17,107 |
| Mar 5, 2025 | 25.06 | 25.06 | 24.52 | 24.55 | 24.55 | -3.08% | 12,102 |
| Mar 4, 2025 | 24.75 | 25.43 | 24.52 | 25.33 | 25.33 | 1.08% | 20,026 |
| Mar 3, 2025 | 25.27 | 25.36 | 24.75 | 25.06 | 24.93 | -1.92% | 33,577 |
| Feb 28, 2025 | 25.65 | 26.00 | 25.48 | 25.55 | 25.42 | 0.71% | 24,809 |
| Feb 27, 2025 | 26.05 | 26.05 | 25.31 | 25.37 | 25.24 | -3.57% | 9,548 |
| Feb 26, 2025 | 25.50 | 26.32 | 25.40 | 26.31 | 26.18 | 2.73% | 12,432 |
| Feb 25, 2025 | 25.72 | 26.15 | 25.49 | 25.61 | 25.48 | 0.51% | 23,205 |
| Feb 24, 2025 | 25.63 | 25.82 | 25.48 | 25.48 | 25.35 | 0.20% | 9,290 |
| Feb 21, 2025 | 26.19 | 26.19 | 25.25 | 25.43 | 25.30 | -1.78% | 20,699 |
| Feb 20, 2025 | 26.17 | 26.17 | 25.71 | 25.89 | 25.76 | -1.48% | 14,961 |
| Feb 19, 2025 | 26.28 | 26.49 | 25.88 | 26.28 | 26.15 | -1.31% | 18,218 |
| Feb 18, 2025 | 26.89 | 26.89 | 26.50 | 26.63 | 26.49 | -0.19% | 6,631 |
| Feb 14, 2025 | 26.64 | 26.78 | 26.56 | 26.68 | 26.54 | 0.26% | 7,119 |
| Feb 13, 2025 | 26.40 | 26.64 | 26.00 | 26.61 | 26.47 | 2.11% | 10,352 |
| Feb 12, 2025 | 26.52 | 26.85 | 26.01 | 26.06 | 25.93 | -3.94% | 12,611 |
| Feb 11, 2025 | 26.64 | 27.14 | 26.52 | 27.13 | 26.99 | 0.78% | 15,930 |
| Feb 10, 2025 | 26.70 | 27.00 | 26.47 | 26.92 | 26.78 | -0.11% | 11,350 |
| Feb 7, 2025 | 26.76 | 27.09 | 26.12 | 26.95 | 26.81 | -0.19% | 18,287 |