Orange County Bancorp, Inc. (OBT)
NASDAQ: OBT · Real-Time Price · USD
53.15
-3.30 (-5.85%)
Oct 25, 2024, 4:00 PM EDT - Market closed
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 |