Skip to main content
logo
Orange County Bancorp, Inc. (OBT)
NASDAQ: OBT · Real-Time Price · USD
26.69
-0.27 (-0.98%)
At close: Sep 5, 2025, 4:00 PM
26.75
+0.07 (0.24%)
After-hours: Sep 5, 2025, 4:19 PM EDT

Orange County Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202526.9027.2526.2626.7526.75-0.74%24,362
Sep 4, 202526.6326.9526.3326.9526.952.16%19,998
Sep 3, 202526.3626.6926.3626.3826.38-0.53%20,552
Sep 2, 202526.0326.8125.0626.5226.52-0.60%44,882
Aug 29, 202526.7227.1426.5626.6826.680.53%23,213
Aug 28, 202526.6826.8926.4226.5426.54-0.38%30,835
Aug 27, 202526.6227.2426.4126.6426.64-0.22%17,438
Aug 26, 202526.3726.8726.3026.7026.702.38%21,188
Aug 25, 202526.4427.2525.2526.0826.08-1.40%82,757
Aug 22, 202525.5926.5025.5026.4526.454.59%55,425
Aug 21, 202525.3325.3324.9025.2925.290.60%24,206
Aug 20, 202524.7025.2324.5025.1425.142.07%24,635
Aug 19, 202524.8724.8724.3224.6324.630.41%24,032
Aug 18, 202524.3024.7623.9624.5324.530.33%33,653
Aug 15, 202524.8024.8024.1124.4524.45-0.77%55,901
Aug 14, 202524.9824.9824.4724.6424.64-2.99%15,049
Aug 13, 202525.2525.4925.1225.4025.402.30%18,150
Aug 12, 202523.8425.1022.9824.8324.834.95%40,456
Aug 11, 202523.8023.8523.5123.6623.66-0.29%20,811
Aug 8, 202523.7524.2623.2123.7323.731.15%36,415
Aug 7, 202523.6023.7823.2323.4623.46-0.17%38,624
Aug 6, 202523.9124.3223.5023.5023.50-2.21%25,995
Aug 5, 202524.4224.5223.6524.0324.03-1.56%34,900
Aug 4, 202524.0524.5423.9024.4124.412.31%26,943
Aug 1, 202524.7724.7723.6923.8623.86-4.52%56,506
Jul 31, 202525.2625.5824.5424.9924.99-1.85%40,037
Jul 30, 202526.8026.8025.2625.4625.46-3.56%37,183
Jul 29, 202526.7327.4726.0626.4026.40-0.08%39,243
Jul 28, 202526.4827.2726.2526.4226.420.08%32,534
Jul 25, 202527.3327.3426.2526.4026.40-2.19%29,012
Jul 24, 202527.7927.7926.8926.9926.99-2.03%36,123
Jul 23, 202528.2528.2527.3427.5527.55-1.85%24,920
Jul 22, 202528.1328.5527.9528.0728.070.18%27,133
Jul 21, 202528.6228.7527.9128.0228.02-1.82%26,829
Jul 18, 202528.8328.8328.1328.5428.54-0.14%60,229
Jul 17, 202528.0328.6728.0228.5828.582.40%160,380
Jul 16, 202527.9228.0127.3327.9127.911.05%75,156
Jul 15, 202527.6728.1427.2527.6227.62-0.86%140,654
Jul 14, 202527.1728.0227.1727.8627.862.24%163,827
Jul 11, 202527.7428.0027.2127.2527.25-2.01%121,272
Jul 10, 202527.6228.3427.3127.8127.810.98%171,368
Jul 9, 202527.6027.7727.3227.5427.54-0.22%119,942
Jul 8, 202527.3327.8627.2527.6027.601.69%191,208
Jul 7, 202527.3527.5326.6727.1427.14-1.02%103,303
Jul 3, 202527.3027.6526.9527.4227.420.99%53,237
Jul 2, 202526.4927.4026.1427.1527.152.49%219,800
Jul 1, 202525.6226.8225.6226.4926.492.52%107,033
Jun 30, 202525.8025.9425.2125.8425.84-52,533
Jun 27, 202525.7026.1925.0325.8425.841.21%329,217
Jun 26, 202525.4025.5324.6125.5325.531.79%25,820