Skip to main content
logo
Orange County Bancorp, Inc. (OBT)
NASDAQ: OBT · Real-Time Price · USD
30.49
+1.35 (4.63%)
Jan 21, 2026, 4:00 PM EST - Market closed

Orange County Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202629.5730.4929.5730.4930.494.63%62,016
Jan 20, 202629.4129.7029.0629.1429.14-2.00%36,796
Jan 16, 202629.8029.9529.5229.7429.74-0.42%35,972
Jan 15, 202629.2330.1629.2329.8629.862.61%27,433
Jan 14, 202629.1229.3628.8529.1029.100.41%32,327
Jan 13, 202628.6929.1928.6928.9828.98-0.31%27,063
Jan 12, 202628.8529.5928.6329.0729.070.45%37,850
Jan 9, 202629.1929.3528.8228.9428.94-0.86%23,799
Jan 8, 202628.6429.7128.6429.1929.191.53%31,327
Jan 7, 202629.1829.1828.3528.7528.75-0.73%32,788
Jan 6, 202629.0029.0428.6628.9628.96-0.17%32,777
Jan 5, 202628.3529.2728.3529.0129.012.22%51,860
Jan 2, 202628.7928.7927.9828.3828.38-0.60%32,161
Dec 31, 202528.5128.6728.2228.5528.550.18%39,772
Dec 30, 202528.3128.8328.1628.5028.50-0.52%21,148
Dec 29, 202528.6028.8228.4828.6528.65-0.10%24,113
Dec 26, 202528.7828.9328.4628.6828.68-0.17%20,440
Dec 24, 202528.5728.8728.1928.7328.730.56%11,976
Dec 23, 202529.0629.3028.5728.5728.57-1.69%47,307
Dec 22, 202529.7230.2328.9529.0629.06-2.65%39,809
Dec 19, 202529.6230.1329.1429.8529.850.44%75,475
Dec 18, 202529.9930.2529.7229.7229.720.24%39,219
Dec 17, 202529.1029.9629.1029.6529.652.42%37,512
Dec 16, 202529.2029.7028.9528.9528.95-0.99%40,641
Dec 15, 202529.0129.5728.9929.2429.241.88%54,332
Dec 12, 202528.7529.0928.5028.7028.700.17%52,951
Dec 11, 202528.7829.0028.6528.6528.65-0.76%36,847
Dec 10, 202527.7729.3127.7428.8728.874.68%62,555
Dec 9, 202527.8327.9227.3927.5827.581.21%21,304
Dec 8, 202527.2628.0727.0027.2527.250.37%30,577
Dec 5, 202527.4527.4827.0227.1527.15-0.80%28,314
Dec 4, 202527.0627.5027.0527.3727.370.11%25,583
Dec 3, 202527.1027.8326.9427.3427.161.30%16,108
Dec 2, 202527.4027.4026.8026.9926.81-0.28%12,302
Dec 1, 202527.4827.7226.9127.0726.89-0.17%11,950
Nov 28, 202527.2127.5227.0027.1126.93-0.70%10,763
Nov 26, 202527.5328.2227.0627.3027.120.18%24,874
Nov 25, 202526.4727.4026.4727.2527.073.85%25,190
Nov 24, 202526.7426.9626.1026.2426.07-1.59%18,928
Nov 21, 202525.9627.0025.9626.6726.493.03%34,362
Nov 20, 202525.8426.1025.6725.8825.711.65%23,590
Nov 19, 202525.1625.4625.1025.4625.290.91%21,717
Nov 18, 202525.0125.4725.0125.2325.060.48%14,259
Nov 17, 202526.5926.6325.1125.1124.94-5.14%19,484
Nov 14, 202526.0926.4725.9026.4726.300.95%15,610
Nov 13, 202526.4526.5526.1526.2226.050.61%14,133
Nov 12, 202526.3526.3525.9426.0625.89-0.34%13,780
Nov 11, 202526.5026.6526.1526.1525.98-1.25%9,285
Nov 10, 202526.4026.9325.9626.4826.310.57%15,324
Nov 7, 202525.5826.6625.5026.3326.163.50%26,043