Orange County Bancorp, Inc. (OBT)
NASDAQ: OBT · Real-Time Price · USD
25.84
+0.31 (1.21%)
At close: Jun 27, 2025, 4:00 PM
25.75
-0.09 (-0.35%)
After-hours: Jun 27, 2025, 6:22 PM EDT
Orange County Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 25.70 | 26.19 | 25.03 | 25.84 | 25.84 | 1.21% | 329,112 |
Jun 26, 2025 | 25.40 | 25.53 | 24.61 | 25.53 | 25.53 | 1.79% | 25,820 |
Jun 25, 2025 | 25.56 | 25.74 | 24.51 | 25.08 | 25.08 | -2.11% | 59,798 |
Jun 24, 2025 | 24.60 | 26.08 | 24.41 | 25.62 | 25.62 | 4.83% | 163,081 |
Jun 23, 2025 | 23.80 | 24.72 | 23.80 | 24.44 | 24.44 | 2.47% | 125,052 |
Jun 20, 2025 | 23.80 | 23.90 | 23.23 | 23.85 | 23.85 | 1.06% | 51,750 |
Jun 18, 2025 | 23.00 | 24.20 | 23.00 | 23.60 | 23.60 | 3.06% | 84,505 |
Jun 17, 2025 | 23.01 | 23.50 | 22.84 | 22.90 | 22.90 | -1.04% | 101,968 |
Jun 16, 2025 | 23.42 | 24.83 | 23.05 | 23.14 | 23.14 | 0.35% | 60,366 |
Jun 13, 2025 | 23.51 | 23.80 | 23.05 | 23.06 | 23.06 | -3.19% | 55,739 |
Jun 12, 2025 | 23.75 | 24.20 | 23.75 | 23.82 | 23.82 | -0.75% | 28,457 |
Jun 11, 2025 | 24.75 | 24.75 | 23.54 | 24.00 | 24.00 | -2.16% | 71,131 |
Jun 10, 2025 | 24.40 | 24.90 | 24.22 | 24.53 | 24.53 | -0.49% | 46,064 |
Jun 9, 2025 | 24.25 | 24.79 | 24.04 | 24.65 | 24.65 | 1.32% | 40,252 |
Jun 6, 2025 | 24.20 | 24.52 | 24.02 | 24.33 | 24.33 | 1.50% | 108,200 |
Jun 5, 2025 | 23.71 | 24.54 | 23.61 | 23.97 | 23.97 | 1.40% | 91,298 |
Jun 4, 2025 | 23.44 | 24.20 | 23.25 | 23.64 | 23.64 | -6.26% | 228,053 |
Jun 3, 2025 | 24.78 | 25.72 | 24.39 | 25.22 | 25.08 | 1.29% | 24,424 |
Jun 2, 2025 | 25.40 | 25.68 | 24.88 | 24.90 | 24.76 | -2.62% | 20,851 |
May 30, 2025 | 25.02 | 25.88 | 25.00 | 25.57 | 25.43 | -0.04% | 16,401 |
May 29, 2025 | 25.91 | 26.02 | 25.40 | 25.58 | 25.44 | -1.01% | 10,423 |
May 28, 2025 | 26.51 | 26.52 | 25.75 | 25.84 | 25.70 | -2.78% | 15,958 |
May 27, 2025 | 26.12 | 26.58 | 25.98 | 26.58 | 26.44 | 5.69% | 14,679 |
May 23, 2025 | 25.02 | 25.55 | 25.00 | 25.15 | 25.01 | -1.37% | 15,274 |
May 22, 2025 | 26.01 | 26.33 | 25.49 | 25.50 | 25.36 | -2.49% | 18,600 |
May 21, 2025 | 26.50 | 26.98 | 25.69 | 26.15 | 26.01 | -2.86% | 18,780 |
May 20, 2025 | 26.77 | 26.92 | 26.54 | 26.92 | 26.77 | - | 6,824 |
May 19, 2025 | 26.52 | 26.92 | 26.42 | 26.92 | 26.77 | 0.30% | 11,400 |
May 16, 2025 | 26.77 | 26.99 | 26.37 | 26.84 | 26.69 | 0.26% | 20,553 |
May 15, 2025 | 26.62 | 26.94 | 26.01 | 26.77 | 26.62 | 1.06% | 29,552 |
May 14, 2025 | 26.77 | 26.98 | 26.43 | 26.49 | 26.35 | -1.41% | 14,456 |
May 13, 2025 | 27.18 | 27.18 | 26.31 | 26.87 | 26.72 | 0.07% | 23,200 |
May 12, 2025 | 26.75 | 27.95 | 26.54 | 26.85 | 26.70 | 4.07% | 24,003 |
May 9, 2025 | 25.77 | 26.02 | 25.09 | 25.80 | 25.66 | 1.26% | 24,652 |
May 8, 2025 | 25.58 | 26.31 | 24.18 | 25.48 | 25.34 | -1.05% | 50,401 |
May 7, 2025 | 26.54 | 26.67 | 25.28 | 25.75 | 25.61 | -2.76% | 23,029 |
May 6, 2025 | 26.01 | 26.64 | 25.49 | 26.48 | 26.34 | 1.73% | 16,025 |
May 5, 2025 | 26.57 | 26.75 | 25.29 | 26.03 | 25.89 | -2.33% | 25,934 |
May 2, 2025 | 24.66 | 26.99 | 24.37 | 26.65 | 26.50 | 9.72% | 40,507 |
May 1, 2025 | 24.18 | 24.96 | 23.72 | 24.29 | 24.16 | 2.36% | 101,375 |
Apr 30, 2025 | 22.81 | 23.82 | 22.81 | 23.73 | 23.60 | 2.46% | 15,230 |
Apr 29, 2025 | 23.07 | 23.47 | 22.94 | 23.16 | 23.03 | 0.39% | 10,550 |
Apr 28, 2025 | 23.31 | 23.31 | 22.77 | 23.07 | 22.94 | -0.65% | 15,615 |
Apr 25, 2025 | 22.74 | 23.36 | 22.43 | 23.22 | 23.09 | 0.17% | 12,949 |
Apr 24, 2025 | 23.64 | 23.64 | 22.80 | 23.18 | 23.05 | 0.52% | 12,668 |
Apr 23, 2025 | 24.02 | 24.02 | 22.29 | 23.06 | 22.93 | -0.60% | 16,581 |
Apr 22, 2025 | 22.26 | 23.20 | 22.03 | 23.20 | 23.07 | 6.42% | 10,821 |
Apr 21, 2025 | 23.16 | 24.03 | 21.10 | 21.80 | 21.68 | -7.35% | 21,024 |
Apr 17, 2025 | 22.10 | 23.68 | 22.10 | 23.53 | 23.40 | 6.33% | 17,352 |
Apr 16, 2025 | 21.81 | 22.14 | 21.65 | 22.13 | 22.01 | 0.50% | 11,899 |