Orange County Bancorp, Inc. (OBT)
NASDAQ: OBT · Real-Time Price · USD
31.97
+1.03 (3.33%)
At close: Mar 23, 2026, 4:00 PM EDT
31.91
-0.06 (-0.19%)
After-hours: Mar 23, 2026, 4:10 PM EDT
Orange County Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 31.72 | 32.57 | 31.58 | 31.97 | 31.97 | 3.33% | 56,803 |
| Mar 20, 2026 | 31.15 | 31.92 | 30.56 | 30.94 | 30.94 | -0.67% | 68,102 |
| Mar 19, 2026 | 30.77 | 31.55 | 30.59 | 31.15 | 31.15 | 1.23% | 28,236 |
| Mar 18, 2026 | 31.17 | 31.24 | 30.43 | 30.77 | 30.77 | -2.01% | 36,374 |
| Mar 17, 2026 | 31.31 | 32.16 | 31.13 | 31.40 | 31.40 | 0.35% | 40,989 |
| Mar 16, 2026 | 30.96 | 31.67 | 30.96 | 31.29 | 31.29 | 2.56% | 29,988 |
| Mar 13, 2026 | 31.41 | 31.41 | 30.50 | 30.51 | 30.51 | -0.65% | 31,965 |
| Mar 12, 2026 | 30.30 | 31.03 | 29.53 | 30.71 | 30.71 | -1.02% | 25,301 |
| Mar 11, 2026 | 31.03 | 31.34 | 30.60 | 31.03 | 31.03 | -1.41% | 30,629 |
| Mar 10, 2026 | 31.07 | 32.65 | 31.07 | 31.47 | 31.47 | 0.11% | 55,203 |
| Mar 9, 2026 | 30.99 | 31.77 | 30.00 | 31.44 | 31.44 | -0.08% | 26,362 |
| Mar 6, 2026 | 31.19 | 32.29 | 30.68 | 31.46 | 31.46 | -1.50% | 61,852 |
| Mar 5, 2026 | 32.70 | 33.05 | 31.65 | 31.94 | 31.94 | -3.27% | 51,164 |
| Mar 4, 2026 | 33.07 | 33.50 | 32.80 | 33.02 | 33.02 | 0.06% | 42,317 |
| Mar 3, 2026 | 32.65 | 33.42 | 32.56 | 33.00 | 32.82 | -0.78% | 72,893 |
| Mar 2, 2026 | 32.71 | 33.63 | 32.41 | 33.26 | 33.08 | 0.15% | 41,553 |
| Feb 27, 2026 | 33.45 | 33.45 | 32.64 | 33.21 | 33.03 | -2.18% | 66,541 |
| Feb 26, 2026 | 34.10 | 34.60 | 33.75 | 33.95 | 33.76 | 0.12% | 52,346 |
| Feb 25, 2026 | 33.88 | 34.05 | 33.64 | 33.91 | 33.73 | 0.77% | 70,480 |
| Feb 24, 2026 | 33.86 | 34.78 | 33.50 | 33.65 | 33.47 | -0.71% | 37,991 |
| Feb 23, 2026 | 35.13 | 35.49 | 33.29 | 33.89 | 33.71 | -3.17% | 60,167 |
| Feb 20, 2026 | 34.69 | 37.99 | 34.57 | 35.00 | 34.81 | 0.98% | 114,415 |
| Feb 19, 2026 | 34.77 | 35.00 | 34.35 | 34.66 | 34.47 | -0.80% | 42,997 |
| Feb 18, 2026 | 35.47 | 36.43 | 34.75 | 34.94 | 34.75 | -1.27% | 47,889 |
| Feb 17, 2026 | 35.49 | 36.25 | 34.99 | 35.39 | 35.20 | 0.23% | 68,123 |
| Feb 13, 2026 | 35.00 | 35.73 | 34.80 | 35.31 | 35.12 | 0.86% | 126,281 |
| Feb 12, 2026 | 35.33 | 35.40 | 34.30 | 35.01 | 34.82 | 0.14% | 73,475 |
| Feb 11, 2026 | 35.69 | 35.78 | 34.90 | 34.96 | 34.77 | -1.27% | 49,156 |
| Feb 10, 2026 | 35.68 | 36.34 | 35.19 | 35.41 | 35.22 | -0.42% | 127,696 |
| Feb 9, 2026 | 35.21 | 36.04 | 35.04 | 35.56 | 35.37 | 0.99% | 100,568 |
| Feb 6, 2026 | 34.61 | 35.43 | 34.05 | 35.21 | 35.02 | 3.35% | 101,751 |
| Feb 5, 2026 | 33.93 | 35.07 | 33.05 | 34.07 | 33.88 | 4.64% | 164,515 |
| Feb 4, 2026 | 32.38 | 32.91 | 32.00 | 32.56 | 32.38 | 1.46% | 69,531 |
| Feb 3, 2026 | 31.95 | 32.71 | 31.48 | 32.09 | 31.91 | 0.75% | 78,766 |
| Feb 2, 2026 | 30.97 | 32.66 | 30.97 | 31.85 | 31.68 | 3.34% | 62,745 |
| Jan 30, 2026 | 30.48 | 31.13 | 30.00 | 30.82 | 30.65 | 0.20% | 63,624 |
| Jan 29, 2026 | 29.65 | 30.78 | 29.65 | 30.76 | 30.59 | 3.57% | 24,104 |
| Jan 28, 2026 | 29.76 | 29.90 | 29.33 | 29.70 | 29.54 | -0.47% | 32,155 |
| Jan 27, 2026 | 29.79 | 30.14 | 29.58 | 29.84 | 29.68 | 0.13% | 13,337 |
| Jan 26, 2026 | 29.70 | 30.08 | 29.45 | 29.80 | 29.64 | 0.07% | 28,560 |
| Jan 23, 2026 | 30.75 | 30.75 | 29.55 | 29.78 | 29.62 | -3.41% | 34,312 |
| Jan 22, 2026 | 30.40 | 31.49 | 30.40 | 30.83 | 30.66 | 1.12% | 29,939 |
| Jan 21, 2026 | 29.57 | 30.49 | 29.57 | 30.49 | 30.32 | 4.63% | 62,016 |
| Jan 20, 2026 | 29.41 | 29.70 | 29.06 | 29.14 | 28.98 | -2.00% | 36,807 |
| Jan 16, 2026 | 29.80 | 29.95 | 29.52 | 29.74 | 29.57 | -0.42% | 35,972 |
| Jan 15, 2026 | 29.23 | 30.16 | 29.23 | 29.86 | 29.70 | 2.61% | 27,433 |
| Jan 14, 2026 | 29.12 | 29.36 | 28.85 | 29.10 | 28.94 | 0.41% | 32,327 |
| Jan 13, 2026 | 28.69 | 29.19 | 28.69 | 28.98 | 28.82 | -0.31% | 27,063 |
| Jan 12, 2026 | 28.85 | 29.59 | 28.63 | 29.07 | 28.91 | 0.45% | 37,850 |
| Jan 9, 2026 | 29.19 | 29.35 | 28.82 | 28.94 | 28.78 | -0.86% | 23,804 |