Orange County Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	54.02	56.81	54.02	56.65	56.65	3.02%	47,450
Dec 19, 2024	54.91	55.00	54.00	54.99	54.99	1.42%	10,067
Dec 18, 2024	59.21	59.75	54.13	54.22	54.22	-8.43%	19,251
Dec 17, 2024	58.64	59.21	58.64	59.21	59.21	-0.05%	8,107
Dec 16, 2024	59.25	59.75	59.02	59.24	59.24	0.14%	7,236
Dec 13, 2024	59.60	60.14	58.80	59.16	59.16	-0.57%	14,053
Dec 12, 2024	60.67	60.79	59.43	59.50	59.50	-2.41%	9,261
Dec 11, 2024	59.88	61.20	59.75	60.97	60.97	2.23%	20,650
Dec 10, 2024	58.34	59.64	57.70	59.64	59.64	1.31%	18,726
Dec 9, 2024	59.44	59.44	58.09	58.87	58.87	-0.62%	7,127
Dec 6, 2024	58.19	59.24	58.10	59.24	59.24	0.63%	14,966
Dec 5, 2024	58.71	58.87	58.71	58.87	58.87	0.17%	6,305
Dec 4, 2024	58.68	59.40	57.50	58.77	58.77	-0.07%	15,006
Dec 3, 2024	59.20	59.20	58.40	58.81	58.56	-1.95%	11,914
Dec 2, 2024	59.29	61.62	57.61	59.98	59.73	0.57%	35,924
Nov 29, 2024	58.34	59.64	58.20	59.64	59.39	1.00%	15,817
Nov 27, 2024	63.09	64.28	58.49	59.05	58.80	1.01%	32,484
Nov 26, 2024	59.00	60.40	57.61	58.46	58.21	-1.55%	16,880
Nov 25, 2024	60.91	62.20	59.38	59.38	59.13	-0.20%	27,870
Nov 22, 2024	59.14	59.51	59.00	59.50	59.25	1.07%	14,022
Nov 21, 2024	58.65	59.59	57.12	58.87	58.62	0.14%	16,169
Nov 20, 2024	59.65	60.00	58.30	58.79	58.54	-1.69%	23,369
Nov 19, 2024	58.49	59.90	58.49	59.80	59.55	0.35%	18,342
Nov 18, 2024	60.27	60.27	59.10	59.59	59.34	0.66%	15,389
Nov 15, 2024	61.86	61.86	59.15	59.20	58.95	-3.27%	22,759
Nov 14, 2024	62.90	63.80	60.73	61.20	60.94	-2.16%	20,425
Nov 13, 2024	63.76	64.86	62.51	62.55	62.29	-1.67%	23,212
Nov 12, 2024	64.44	64.50	62.51	63.61	63.34	-0.30%	25,876
Nov 11, 2024	61.94	66.11	61.20	63.80	63.53	2.75%	26,957
Nov 8, 2024	60.27	62.09	60.27	62.09	61.83	4.00%	19,392
Nov 7, 2024	61.00	61.00	59.02	59.70	59.45	-2.61%	15,645
Nov 6, 2024	59.00	62.95	59.00	61.30	61.04	10.85%	31,562
Nov 5, 2024	53.20	55.79	53.20	55.30	55.07	3.81%	8,431
Nov 4, 2024	52.32	54.00	51.55	53.27	53.04	0.09%	14,198
Nov 1, 2024	52.83	55.68	52.10	53.22	53.00	0.57%	30,883
Oct 31, 2024	55.23	57.00	52.92	52.92	52.70	-7.26%	12,203
Oct 30, 2024	56.40	58.00	56.11	57.06	56.82	-0.94%	6,556
Oct 29, 2024	55.45	57.60	55.24	57.60	57.36	0.52%	7,454
Oct 28, 2024	54.34	57.30	53.46	57.30	57.06	7.81%	15,710
Oct 25, 2024	56.40	56.50	53.00	53.15	52.93	-5.85%	21,163
Oct 24, 2024	55.09	56.45	54.94	56.45	56.21	1.99%	6,709
Oct 23, 2024	55.00	55.88	54.65	55.35	55.12	-2.71%	7,014
Oct 22, 2024	54.26	56.89	53.80	56.89	56.65	4.85%	15,675
Oct 21, 2024	57.00	57.00	54.26	54.26	54.03	-4.96%	5,429
Oct 18, 2024	57.73	57.73	56.79	57.09	56.85	-0.73%	5,217
Oct 17, 2024	57.67	57.71	57.08	57.51	57.27	0.19%	9,846
Oct 16, 2024	56.79	57.43	56.41	57.40	57.16	1.22%	14,221
Oct 15, 2024	56.12	56.71	55.81	56.71	56.47	1.38%	20,209
Oct 14, 2024	56.00	56.49	54.83	55.94	55.70	-0.80%	17,764
Oct 11, 2024	55.60	56.41	55.60	56.39	56.15	3.49%	12,497
Oct 10, 2024	54.76	54.76	53.00	54.49	54.26	-2.03%	5,553
Oct 9, 2024	55.81	56.76	55.50	55.62	55.38	-0.05%	10,489
Oct 8, 2024	56.20	56.40	55.65	55.65	55.41	0.67%	9,267
Oct 7, 2024	54.11	55.28	53.12	55.28	55.05	1.17%	19,875
Oct 4, 2024	53.07	55.50	52.94	54.64	54.41	3.29%	30,573
Oct 3, 2024	54.59	54.89	52.68	52.90	52.68	-4.50%	14,999
Oct 2, 2024	57.80	57.80	54.77	55.39	55.16	-5.33%	14,586
Oct 1, 2024	60.50	61.20	58.49	58.51	58.26	-3.00%	18,310
Sep 30, 2024	59.89	60.95	59.50	60.32	60.06	1.12%	10,815
Sep 27, 2024	57.16	60.00	56.50	59.65	59.40	4.85%	21,687
Sep 26, 2024	57.93	57.94	55.10	56.89	56.65	-0.94%	11,989
Sep 25, 2024	57.11	58.87	57.05	57.43	57.19	0.68%	11,276
Sep 24, 2024	59.01	59.01	57.04	57.04	56.80	-2.50%	10,588
Sep 23, 2024	59.93	59.93	56.75	58.50	58.25	-2.06%	30,738
Sep 20, 2024	60.36	60.75	58.64	59.73	59.48	-2.45%	30,275
Sep 19, 2024	60.44	61.23	59.99	61.23	60.97	3.67%	10,550
Sep 18, 2024	59.78	59.80	57.86	59.06	58.81	-0.67%	17,448
Sep 17, 2024	60.14	60.14	58.91	59.46	59.21	0.05%	10,757
Sep 16, 2024	58.91	61.09	58.24	59.43	59.18	1.69%	14,970
Sep 13, 2024	55.98	58.61	55.56	58.44	58.19	4.86%	20,937
Sep 12, 2024	54.69	55.73	54.53	55.73	55.49	1.70%	16,250
Sep 11, 2024	54.95	54.95	54.09	54.80	54.57	-2.04%	8,103
Sep 10, 2024	54.78	56.05	54.38	55.94	55.70	0.29%	36,429
Sep 9, 2024	55.35	56.20	55.00	55.78	55.54	2.09%	7,662
Sep 6, 2024	55.20	57.05	54.64	54.64	54.41	-2.71%	12,880
Sep 5, 2024	57.15	57.15	54.57	56.16	55.92	-1.87%	7,222
Sep 4, 2024	58.68	58.68	56.98	57.23	56.99	-1.94%	8,021
Sep 3, 2024	57.55	58.36	55.94	58.36	57.88	1.58%	19,630
Aug 30, 2024	58.26	58.26	57.05	57.45	56.98	-3.12%	7,934
Aug 29, 2024	58.91	59.43	58.91	59.30	58.81	1.28%	5,550
Aug 28, 2024	58.25	59.23	57.00	58.55	58.07	0.19%	6,271
Aug 27, 2024	59.05	59.05	58.06	58.44	57.96	-5.71%	12,648
Aug 26, 2024	59.23	61.98	58.22	61.98	61.47	4.36%	17,722
Aug 23, 2024	54.89	59.69	54.89	59.39	58.90	8.77%	14,485
Aug 22, 2024	54.32	55.39	54.32	54.60	54.15	-1.57%	5,474
Aug 21, 2024	54.30	55.48	54.00	55.47	55.01	0.98%	9,756
Aug 20, 2024	53.77	55.00	53.77	54.93	54.48	-0.56%	4,398
Aug 19, 2024	54.95	56.14	54.04	55.24	54.79	1.15%	16,186
Aug 16, 2024	56.51	57.95	54.61	54.61	54.16	-3.48%	26,189
Aug 15, 2024	54.49	57.13	54.31	56.58	56.12	7.57%	9,462
Aug 14, 2024	53.23	53.23	52.34	52.60	52.17	-2.92%	2,545
Aug 13, 2024	53.61	54.59	53.26	54.18	53.74	1.31%	3,513
Aug 12, 2024	55.00	55.00	53.06	53.48	53.04	2.33%	4,554
Aug 9, 2024	53.66	54.07	52.26	52.26	51.83	-5.19%	4,647
Aug 8, 2024	51.30	55.20	51.30	55.12	54.67	7.13%	10,571
Aug 7, 2024	52.86	54.55	51.35	51.45	51.03	-1.59%	8,275
Aug 6, 2024	51.30	53.09	49.43	52.28	51.85	1.06%	18,873
Aug 5, 2024	52.79	53.42	50.81	51.73	51.31	-6.46%	13,509
Aug 2, 2024	53.50	55.83	52.25	55.30	54.85	-1.48%	12,172
Aug 1, 2024	63.10	63.10	55.36	56.13	55.67	-9.74%	17,311