Skip to main content
Orange County Bancorp, Inc. (OBT)
NASDAQ: OBT · Real-Time Price · USD
23.73
+0.34 (1.45%)
Apr 1, 2025, 3:39 PM EDT - Market open

Orange County Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202523.2423.6223.3023.62-0.96%2,227
Mar 31, 202523.5023.9423.0323.3923.39-0.81%22,436
Mar 28, 202523.9724.2123.5623.5823.58-2.40%17,666
Mar 27, 202524.1624.4924.0024.1624.16-0.45%9,966
Mar 26, 202524.4924.4924.2724.2724.27-6,233
Mar 25, 202524.2524.3624.0224.2724.27-1.14%9,281
Mar 24, 202524.2124.7524.2124.5524.551.66%8,665
Mar 21, 202524.0724.5624.0724.1524.15-1.11%37,667
Mar 20, 202524.1224.7124.1224.4224.421.20%7,547
Mar 19, 202523.5824.2023.5824.1324.130.50%7,091
Mar 18, 202523.8624.0223.8124.0124.01-0.70%9,626
Mar 17, 202525.4125.4123.7524.1824.18-0.66%7,799
Mar 14, 202524.5024.5023.6924.3424.343.14%14,563
Mar 13, 202524.3524.3523.6023.6023.60-2.48%6,160
Mar 12, 202523.7424.2023.3724.2024.202.54%17,825
Mar 11, 202524.1524.3423.5023.6023.60-1.46%17,245
Mar 10, 202523.7524.0823.2023.9523.950.25%21,066
Mar 7, 202523.5023.9323.4423.8923.89-0.38%19,321
Mar 6, 202524.3824.3823.6523.9823.98-2.32%17,107
Mar 5, 202525.0625.0624.5224.5524.55-3.08%12,102
Mar 4, 202524.7525.4324.5225.3325.331.08%20,026
Mar 3, 202525.2725.3624.7525.0624.93-1.92%33,577
Feb 28, 202525.6526.0025.4825.5525.420.71%24,809
Feb 27, 202526.0526.0525.3125.3725.24-3.57%9,548
Feb 26, 202525.5026.3225.4026.3126.182.73%12,432
Feb 25, 202525.7226.1525.4925.6125.480.51%23,205
Feb 24, 202525.6325.8225.4825.4825.350.20%9,290
Feb 21, 202526.1926.1925.2525.4325.30-1.78%20,699
Feb 20, 202526.1726.1725.7125.8925.76-1.48%14,961
Feb 19, 202526.2826.4925.8826.2826.15-1.31%18,218
Feb 18, 202526.8926.8926.5026.6326.49-0.19%6,631
Feb 14, 202526.6426.7826.5626.6826.540.26%7,119
Feb 13, 202526.4026.6426.0026.6126.472.11%10,352
Feb 12, 202526.5226.8526.0126.0625.93-3.94%12,611
Feb 11, 202526.6427.1426.5227.1326.990.78%15,930
Feb 10, 202526.7027.0026.4726.9226.78-0.11%11,350
Feb 7, 202526.7627.0926.1226.9526.81-0.19%18,287
Feb 6, 202526.8827.2026.6727.0026.86-1.06%13,585
Feb 5, 202526.3227.2926.0127.2927.154.52%25,106
Feb 4, 202525.6326.2925.4626.1125.980.73%26,132
Feb 3, 202525.1126.0425.1125.9225.790.19%36,359
Jan 31, 202525.8026.1825.3625.8725.74-0.46%21,584
Jan 30, 202526.6926.6925.7525.9925.86-2.33%15,146
Jan 29, 202526.4726.6125.9226.6126.470.49%15,557
Jan 28, 202526.3926.6226.3026.4826.35-0.71%15,576
Jan 27, 202526.2226.7926.2226.6726.530.83%15,786
Jan 24, 202526.0026.7126.0026.4526.320.88%13,566
Jan 23, 202525.8826.4425.8826.2226.090.58%11,579
Jan 22, 202526.4326.8425.9926.0725.94-2.43%13,399
Jan 21, 202526.8827.6026.5126.7226.580.64%32,579