Skip to main content
logo
Orange County Bancorp, Inc. (OBT)
NASDAQ: OBT · Real-Time Price · USD
24.16
+0.51 (2.16%)
At close: Oct 17, 2025, 4:00 PM EDT
24.23
+0.07 (0.29%)
After-hours: Oct 17, 2025, 4:32 PM EDT

Orange County Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202523.8124.2323.6424.2324.232.45%27,857
Oct 16, 202524.4124.4123.2723.6523.65-3.86%19,583
Oct 15, 202525.0725.2224.4324.6024.60-1.84%12,333
Oct 14, 202523.5125.0623.5125.0625.064.99%29,713
Oct 13, 202523.7524.1323.5023.8723.871.57%28,895
Oct 10, 202524.3424.4923.4323.5023.50-3.57%33,108
Oct 9, 202524.4624.4624.0524.3724.37-0.53%26,533
Oct 8, 202524.4524.9024.2824.5024.50-24,704
Oct 7, 202524.8725.0424.4824.5024.50-1.01%19,421
Oct 6, 202525.1025.4224.6924.7524.75-0.60%23,820
Oct 3, 202524.8725.1024.6324.9024.901.10%19,761
Oct 2, 202525.0725.0724.5024.6324.63-1.87%24,043
Oct 1, 202525.0225.2224.8325.1025.10-0.44%28,061
Sep 30, 202524.9525.3324.8925.2125.210.60%25,993
Sep 29, 202525.6625.7524.9025.0625.06-2.30%30,741
Sep 26, 202525.5725.7525.5225.6525.650.94%28,706
Sep 25, 202525.4025.6725.3625.4125.41-0.55%19,201
Sep 24, 202525.6625.6625.3825.5525.55-0.35%23,775
Sep 23, 202526.3526.4825.5525.6425.64-2.58%57,902
Sep 22, 202526.0126.3425.5926.3226.321.08%76,226
Sep 19, 202526.7527.0026.0126.0426.04-2.54%325,170
Sep 18, 202526.1426.8326.1426.7226.722.71%38,467
Sep 17, 202526.0826.8025.8226.0226.020.25%55,867
Sep 16, 202525.9526.1625.7125.9525.95-33,654
Sep 15, 202526.2026.6225.6325.9525.95-0.38%37,526
Sep 12, 202526.2726.5626.0526.0526.05-2.21%20,365
Sep 11, 202526.1126.6825.9526.6426.642.46%21,688
Sep 10, 202526.2726.3325.8126.0026.00-0.42%19,399
Sep 9, 202526.6726.8525.9526.1126.11-1.69%22,869
Sep 8, 202526.5526.7326.3026.5626.56-0.71%23,543
Sep 5, 202526.9027.2526.2626.7526.62-0.74%24,362
Sep 4, 202526.6326.9526.3326.9526.822.16%19,998
Sep 3, 202526.3626.6926.3626.3826.25-0.53%20,552
Sep 2, 202526.0326.8125.0626.5226.39-0.60%44,882
Aug 29, 202526.7227.1426.5626.6826.550.53%23,213
Aug 28, 202526.6826.8926.4226.5426.41-0.38%30,835
Aug 27, 202526.6227.2426.4126.6426.51-0.22%17,438
Aug 26, 202526.3726.8726.3026.7026.572.38%21,188
Aug 25, 202526.4427.2525.2526.0825.95-1.40%82,757
Aug 22, 202525.5926.5025.5026.4526.324.59%55,425
Aug 21, 202525.3325.3324.9025.2925.170.60%24,206
Aug 20, 202524.7025.2324.5025.1425.022.07%24,635
Aug 19, 202524.8724.8724.3224.6324.510.41%24,032
Aug 18, 202524.3024.7623.9624.5324.410.33%33,653
Aug 15, 202524.8024.8024.1124.4524.33-0.77%55,901
Aug 14, 202524.9824.9824.4724.6424.52-2.99%15,049
Aug 13, 202525.2525.4925.1225.4025.282.30%18,150
Aug 12, 202523.8425.1022.9824.8324.714.95%40,456
Aug 11, 202523.8023.8523.5123.6623.55-0.29%20,811
Aug 8, 202523.7524.2623.2123.7323.611.15%36,415