Orange County Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	55.09	56.45	54.94	56.45	56.45	1.99%	6,709
Oct 23, 2024	55.00	55.88	54.65	55.35	55.35	-2.71%	7,014
Oct 22, 2024	54.26	56.89	53.80	56.89	56.89	4.85%	15,675
Oct 21, 2024	57.00	57.00	54.26	54.26	54.26	-4.96%	5,429
Oct 18, 2024	57.73	57.73	56.79	57.09	57.09	-0.73%	5,217
Oct 17, 2024	57.67	57.71	57.08	57.51	57.51	0.19%	9,846
Oct 16, 2024	56.79	57.43	56.41	57.40	57.40	1.22%	14,221
Oct 15, 2024	56.12	56.71	55.81	56.71	56.71	1.38%	20,209
Oct 14, 2024	56.00	56.49	54.83	55.94	55.94	-0.80%	17,764
Oct 11, 2024	55.60	56.41	55.60	56.39	56.39	3.49%	12,497
Oct 10, 2024	54.76	54.76	53.00	54.49	54.49	-2.03%	5,553
Oct 9, 2024	55.81	56.76	55.50	55.62	55.62	-0.05%	10,489
Oct 8, 2024	56.20	56.40	55.65	55.65	55.65	0.67%	9,267
Oct 7, 2024	54.11	55.28	53.12	55.28	55.28	1.17%	19,875
Oct 4, 2024	53.07	55.50	52.94	54.64	54.64	3.29%	30,573
Oct 3, 2024	54.59	54.89	52.68	52.90	52.90	-4.50%	14,999
Oct 2, 2024	57.80	57.80	54.77	55.39	55.39	-5.33%	14,586
Oct 1, 2024	60.50	61.20	58.49	58.51	58.51	-3.00%	18,310
Sep 30, 2024	59.89	60.95	59.50	60.32	60.32	1.12%	10,815
Sep 27, 2024	57.16	60.00	56.50	59.65	59.65	4.85%	21,687
Sep 26, 2024	57.93	57.94	55.10	56.89	56.89	-0.94%	11,989
Sep 25, 2024	57.11	58.87	57.05	57.43	57.43	0.68%	11,276
Sep 24, 2024	59.01	59.01	57.04	57.04	57.04	-2.50%	10,588
Sep 23, 2024	59.93	59.93	56.75	58.50	58.50	-2.06%	30,738
Sep 20, 2024	60.36	60.75	58.64	59.73	59.73	-2.45%	30,275
Sep 19, 2024	60.44	61.23	59.99	61.23	61.23	3.67%	10,550
Sep 18, 2024	59.78	59.80	57.86	59.06	59.06	-0.67%	17,448
Sep 17, 2024	60.14	60.14	58.91	59.46	59.46	0.05%	10,757
Sep 16, 2024	58.91	61.09	58.24	59.43	59.43	1.69%	14,970
Sep 13, 2024	55.98	58.61	55.56	58.44	58.44	4.86%	20,937
Sep 12, 2024	54.69	55.73	54.53	55.73	55.73	1.70%	16,250
Sep 11, 2024	54.95	54.95	54.09	54.80	54.80	-2.04%	8,103
Sep 10, 2024	54.78	56.05	54.38	55.94	55.94	0.29%	36,429
Sep 9, 2024	55.35	56.20	55.00	55.78	55.78	2.09%	7,662
Sep 6, 2024	55.20	57.05	54.64	54.64	54.64	-2.71%	12,880
Sep 5, 2024	57.15	57.15	54.57	56.16	56.16	-1.87%	7,222
Sep 4, 2024	58.68	58.68	56.98	57.23	57.23	-1.94%	8,021
Sep 3, 2024	57.55	58.36	55.94	58.36	58.13	1.58%	19,630
Aug 30, 2024	58.26	58.26	57.05	57.45	57.22	-3.12%	7,934
Aug 29, 2024	58.91	59.43	58.91	59.30	59.06	1.28%	5,550
Aug 28, 2024	58.25	59.23	57.00	58.55	58.32	0.19%	6,271
Aug 27, 2024	59.05	59.05	58.06	58.44	58.21	-5.71%	12,648
Aug 26, 2024	59.23	61.98	58.22	61.98	61.73	4.36%	17,722
Aug 23, 2024	54.89	59.69	54.89	59.39	59.15	8.77%	14,485
Aug 22, 2024	54.32	55.39	54.32	54.60	54.38	-1.57%	5,474
Aug 21, 2024	54.30	55.48	54.00	55.47	55.25	0.98%	9,756
Aug 20, 2024	53.77	55.00	53.77	54.93	54.71	-0.56%	4,398
Aug 19, 2024	54.95	56.14	54.04	55.24	55.02	1.15%	16,186
Aug 16, 2024	56.51	57.95	54.61	54.61	54.39	-3.48%	26,189
Aug 15, 2024	54.49	57.13	54.31	56.58	56.35	7.57%	9,462
Aug 14, 2024	53.23	53.23	52.34	52.60	52.39	-2.92%	2,545
Aug 13, 2024	53.61	54.59	53.26	54.18	53.96	1.31%	3,513
Aug 12, 2024	55.00	55.00	53.06	53.48	53.27	2.33%	4,554
Aug 9, 2024	53.66	54.07	52.26	52.26	52.05	-5.19%	4,647
Aug 8, 2024	51.30	55.20	51.30	55.12	54.90	7.13%	10,571
Aug 7, 2024	52.86	54.55	51.35	51.45	51.24	-1.59%	8,275
Aug 6, 2024	51.30	53.09	49.43	52.28	52.07	1.06%	18,873
Aug 5, 2024	52.79	53.42	50.81	51.73	51.52	-6.46%	13,509
Aug 2, 2024	53.50	55.83	52.25	55.30	55.08	-1.48%	12,172
Aug 1, 2024	63.10	63.10	55.36	56.13	55.91	-9.74%	17,311
Jul 31, 2024	56.74	62.75	56.74	62.19	61.94	5.44%	15,024
Jul 30, 2024	59.15	60.16	57.60	58.98	58.74	-1.19%	38,365
Jul 29, 2024	61.40	61.40	58.92	59.69	59.45	-3.76%	11,818
Jul 26, 2024	63.43	63.43	61.00	62.02	61.77	-1.40%	11,465
Jul 25, 2024	59.70	63.54	59.40	62.90	62.65	5.54%	15,740
Jul 24, 2024	60.33	61.64	59.27	59.60	59.36	-1.42%	8,848
Jul 23, 2024	56.75	60.46	56.75	60.46	60.22	5.40%	16,267
Jul 22, 2024	58.28	58.28	56.81	57.36	57.13	-1.27%	14,580
Jul 19, 2024	55.49	58.56	55.49	58.10	57.87	4.68%	11,143
Jul 18, 2024	53.94	57.23	53.94	55.50	55.28	-0.04%	20,432
Jul 17, 2024	58.56	58.56	54.55	55.52	55.30	-5.99%	33,640
Jul 16, 2024	54.94	59.35	54.94	59.06	58.82	7.77%	22,263
Jul 15, 2024	52.98	55.17	52.35	54.80	54.58	3.65%	17,202
Jul 12, 2024	52.74	53.10	51.94	52.87	52.66	1.23%	13,202
Jul 11, 2024	48.73	52.39	48.61	52.23	52.02	8.59%	17,680
Jul 10, 2024	47.83	48.32	47.31	48.10	47.91	0.56%	9,044
Jul 9, 2024	48.20	48.37	47.19	47.83	47.64	-0.81%	21,767
Jul 8, 2024	49.40	49.89	47.27	48.22	48.03	-1.59%	23,656
Jul 5, 2024	49.02	49.82	48.50	49.00	48.80	-0.53%	26,934
Jul 3, 2024	50.00	50.84	48.10	49.26	49.06	-1.66%	4,026
Jul 2, 2024	47.51	50.39	46.57	50.09	49.89	5.43%	26,448
Jul 1, 2024	52.23	52.23	47.51	47.51	47.32	-10.16%	22,707
Jun 28, 2024	49.90	52.88	49.79	52.88	52.67	6.08%	53,649
Jun 27, 2024	47.00	49.85	46.18	49.85	49.65	6.29%	8,708
Jun 26, 2024	45.80	47.82	45.40	46.90	46.71	2.96%	19,087
Jun 25, 2024	46.31	46.31	45.55	45.55	45.37	-2.94%	3,019
Jun 24, 2024	46.80	47.39	46.80	46.93	46.74	1.67%	3,616
Jun 21, 2024	46.65	46.76	45.60	46.16	45.98	-1.54%	21,126
Jun 20, 2024	45.00	46.88	45.00	46.88	46.69	2.69%	3,372
Jun 18, 2024	45.50	46.80	45.17	45.65	45.47	-1.02%	16,956
Jun 17, 2024	44.88	46.14	44.80	46.12	45.94	3.36%	19,334
Jun 14, 2024	45.50	45.52	44.62	44.62	44.44	-2.53%	4,417
Jun 13, 2024	46.00	46.00	45.78	45.78	45.60	-0.11%	3,062
Jun 12, 2024	46.66	46.91	45.50	45.83	45.65	0.07%	8,213
Jun 11, 2024	45.68	45.85	45.24	45.80	45.62	-0.43%	4,586
Jun 10, 2024	46.19	46.19	45.80	46.00	45.82	0.09%	5,169
Jun 7, 2024	46.64	46.64	45.96	45.96	45.78	-0.04%	4,056
Jun 6, 2024	46.37	46.92	45.21	45.98	45.80	0.07%	28,829
Jun 5, 2024	44.95	45.95	44.60	45.95	45.77	2.16%	3,674
Jun 4, 2024	46.51	47.54	44.60	44.98	44.80	-4.80%	8,264