Orange County Bancorp, Inc. (OBT)
NASDAQ: OBT · Real-Time Price · USD
34.95
-0.46 (-1.30%)
At close: Feb 11, 2026, 4:00 PM EST
34.96
+0.01 (0.03%)
After-hours: Feb 11, 2026, 4:04 PM EST
Orange County Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 35.69 | 35.78 | 34.90 | 35.11 | - | -0.85% | 10,882 |
| Feb 10, 2026 | 35.68 | 36.34 | 35.19 | 35.41 | 35.41 | -0.42% | 127,694 |
| Feb 9, 2026 | 35.21 | 36.04 | 35.04 | 35.56 | 35.56 | 0.99% | 100,568 |
| Feb 6, 2026 | 34.61 | 35.43 | 34.05 | 35.21 | 35.21 | 3.35% | 101,706 |
| Feb 5, 2026 | 33.93 | 35.07 | 33.05 | 34.07 | 34.07 | 4.64% | 164,502 |
| Feb 4, 2026 | 32.38 | 32.91 | 32.00 | 32.56 | 32.56 | 1.46% | 69,491 |
| Feb 3, 2026 | 31.95 | 32.71 | 31.48 | 32.09 | 32.09 | 0.75% | 78,766 |
| Feb 2, 2026 | 30.97 | 32.66 | 30.97 | 31.85 | 31.85 | 3.34% | 62,745 |
| Jan 30, 2026 | 30.48 | 31.13 | 30.00 | 30.82 | 30.82 | 0.20% | 63,624 |
| Jan 29, 2026 | 29.65 | 30.78 | 29.65 | 30.76 | 30.76 | 3.57% | 24,104 |
| Jan 28, 2026 | 29.76 | 29.90 | 29.33 | 29.70 | 29.70 | -0.47% | 32,155 |
| Jan 27, 2026 | 29.79 | 30.14 | 29.58 | 29.84 | 29.84 | 0.13% | 13,337 |
| Jan 26, 2026 | 29.70 | 30.08 | 29.45 | 29.80 | 29.80 | 0.07% | 28,560 |
| Jan 23, 2026 | 30.75 | 30.75 | 29.55 | 29.78 | 29.78 | -3.41% | 34,312 |
| Jan 22, 2026 | 30.40 | 31.49 | 30.40 | 30.83 | 30.83 | 1.12% | 29,939 |
| Jan 21, 2026 | 29.57 | 30.49 | 29.57 | 30.49 | 30.49 | 4.63% | 62,016 |
| Jan 20, 2026 | 29.41 | 29.70 | 29.06 | 29.14 | 29.14 | -2.00% | 36,796 |
| Jan 16, 2026 | 29.80 | 29.95 | 29.52 | 29.74 | 29.74 | -0.42% | 35,972 |
| Jan 15, 2026 | 29.23 | 30.16 | 29.23 | 29.86 | 29.86 | 2.61% | 27,433 |
| Jan 14, 2026 | 29.12 | 29.36 | 28.85 | 29.10 | 29.10 | 0.41% | 32,327 |
| Jan 13, 2026 | 28.69 | 29.19 | 28.69 | 28.98 | 28.98 | -0.31% | 27,063 |
| Jan 12, 2026 | 28.85 | 29.59 | 28.63 | 29.07 | 29.07 | 0.45% | 37,850 |
| Jan 9, 2026 | 29.19 | 29.35 | 28.82 | 28.94 | 28.94 | -0.86% | 23,799 |
| Jan 8, 2026 | 28.64 | 29.71 | 28.64 | 29.19 | 29.19 | 1.53% | 31,327 |
| Jan 7, 2026 | 29.18 | 29.18 | 28.35 | 28.75 | 28.75 | -0.73% | 32,788 |
| Jan 6, 2026 | 29.00 | 29.04 | 28.66 | 28.96 | 28.96 | -0.17% | 32,777 |
| Jan 5, 2026 | 28.35 | 29.27 | 28.35 | 29.01 | 29.01 | 2.22% | 51,860 |
| Jan 2, 2026 | 28.79 | 28.79 | 27.98 | 28.38 | 28.38 | -0.60% | 32,161 |
| Dec 31, 2025 | 28.51 | 28.67 | 28.22 | 28.55 | 28.55 | 0.18% | 39,772 |
| Dec 30, 2025 | 28.31 | 28.83 | 28.16 | 28.50 | 28.50 | -0.52% | 21,148 |
| Dec 29, 2025 | 28.60 | 28.82 | 28.48 | 28.65 | 28.65 | -0.10% | 24,113 |
| Dec 26, 2025 | 28.78 | 28.93 | 28.46 | 28.68 | 28.68 | -0.17% | 20,440 |
| Dec 24, 2025 | 28.57 | 28.87 | 28.19 | 28.73 | 28.73 | 0.56% | 11,976 |
| Dec 23, 2025 | 29.06 | 29.30 | 28.57 | 28.57 | 28.57 | -1.69% | 47,307 |
| Dec 22, 2025 | 29.72 | 30.23 | 28.95 | 29.06 | 29.06 | -2.65% | 39,809 |
| Dec 19, 2025 | 29.62 | 30.13 | 29.14 | 29.85 | 29.85 | 0.44% | 75,475 |
| Dec 18, 2025 | 29.99 | 30.25 | 29.72 | 29.72 | 29.72 | 0.24% | 39,219 |
| Dec 17, 2025 | 29.10 | 29.96 | 29.10 | 29.65 | 29.65 | 2.42% | 37,512 |
| Dec 16, 2025 | 29.20 | 29.70 | 28.95 | 28.95 | 28.95 | -0.99% | 40,641 |
| Dec 15, 2025 | 29.01 | 29.57 | 28.99 | 29.24 | 29.24 | 1.88% | 54,332 |
| Dec 12, 2025 | 28.75 | 29.09 | 28.50 | 28.70 | 28.70 | 0.17% | 52,951 |
| Dec 11, 2025 | 28.78 | 29.00 | 28.65 | 28.65 | 28.65 | -0.76% | 36,847 |
| Dec 10, 2025 | 27.77 | 29.31 | 27.74 | 28.87 | 28.87 | 4.68% | 62,555 |
| Dec 9, 2025 | 27.83 | 27.92 | 27.39 | 27.58 | 27.58 | 1.21% | 21,304 |
| Dec 8, 2025 | 27.26 | 28.07 | 27.00 | 27.25 | 27.25 | 0.37% | 30,577 |
| Dec 5, 2025 | 27.45 | 27.48 | 27.02 | 27.15 | 27.15 | -0.80% | 28,314 |
| Dec 4, 2025 | 27.06 | 27.50 | 27.05 | 27.37 | 27.37 | 0.11% | 25,583 |
| Dec 3, 2025 | 27.10 | 27.83 | 26.94 | 27.34 | 27.16 | 1.30% | 16,108 |
| Dec 2, 2025 | 27.40 | 27.40 | 26.80 | 26.99 | 26.81 | -0.28% | 12,302 |
| Dec 1, 2025 | 27.48 | 27.72 | 26.91 | 27.07 | 26.89 | -0.17% | 11,950 |