Orange County Bancorp, Inc. (OBT)
NASDAQ: OBT · Real-Time Price · USD
25.34
+0.11 (0.44%)
Nov 19, 2025, 12:57 PM EST - Market open
Orange County Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 25.01 | 25.47 | 25.01 | 25.23 | 25.23 | 0.48% | 14,259 |
| Nov 17, 2025 | 26.59 | 26.63 | 25.11 | 25.11 | 25.11 | -5.14% | 19,484 |
| Nov 14, 2025 | 26.09 | 26.47 | 25.90 | 26.47 | 26.47 | 0.95% | 15,610 |
| Nov 13, 2025 | 26.45 | 26.55 | 26.15 | 26.22 | 26.22 | 0.61% | 14,133 |
| Nov 12, 2025 | 26.35 | 26.35 | 25.94 | 26.06 | 26.06 | -0.34% | 13,780 |
| Nov 11, 2025 | 26.50 | 26.65 | 26.15 | 26.15 | 26.15 | -1.25% | 9,285 |
| Nov 10, 2025 | 26.40 | 26.93 | 25.96 | 26.48 | 26.48 | 0.57% | 15,324 |
| Nov 7, 2025 | 25.58 | 26.66 | 25.50 | 26.33 | 26.33 | 3.50% | 26,043 |
| Nov 6, 2025 | 25.86 | 26.02 | 25.41 | 25.44 | 25.44 | -1.89% | 22,780 |
| Nov 5, 2025 | 25.21 | 26.15 | 25.05 | 25.93 | 25.93 | 3.31% | 22,804 |
| Nov 4, 2025 | 24.81 | 25.20 | 24.62 | 25.10 | 25.10 | 1.54% | 39,984 |
| Nov 3, 2025 | 24.53 | 25.10 | 24.50 | 24.72 | 24.72 | 1.10% | 19,877 |
| Oct 31, 2025 | 23.75 | 24.64 | 23.75 | 24.45 | 24.45 | 2.86% | 21,782 |
| Oct 30, 2025 | 23.84 | 24.58 | 23.77 | 23.77 | 23.77 | 1.41% | 26,021 |
| Oct 29, 2025 | 24.10 | 24.79 | 23.25 | 23.44 | 23.44 | -2.90% | 33,413 |
| Oct 28, 2025 | 24.49 | 24.49 | 23.99 | 24.14 | 24.14 | -1.43% | 16,299 |
| Oct 27, 2025 | 24.75 | 25.06 | 23.42 | 24.49 | 24.49 | -0.77% | 25,708 |
| Oct 24, 2025 | 24.75 | 24.75 | 24.37 | 24.68 | 24.68 | 0.82% | 19,104 |
| Oct 23, 2025 | 24.75 | 24.75 | 23.76 | 24.48 | 24.48 | -1.01% | 13,749 |
| Oct 22, 2025 | 24.58 | 24.73 | 24.24 | 24.73 | 24.73 | 1.39% | 20,959 |
| Oct 21, 2025 | 24.50 | 24.75 | 24.33 | 24.39 | 24.39 | -0.85% | 23,724 |
| Oct 20, 2025 | 24.29 | 24.72 | 24.29 | 24.60 | 24.60 | 1.53% | 14,551 |
| Oct 17, 2025 | 23.81 | 24.23 | 23.64 | 24.23 | 24.23 | 2.45% | 27,864 |
| Oct 16, 2025 | 24.41 | 24.41 | 23.27 | 23.65 | 23.65 | -3.86% | 19,583 |
| Oct 15, 2025 | 25.07 | 25.22 | 24.43 | 24.60 | 24.60 | -1.84% | 12,333 |
| Oct 14, 2025 | 23.51 | 25.06 | 23.51 | 25.06 | 25.06 | 4.99% | 29,713 |
| Oct 13, 2025 | 23.75 | 24.13 | 23.50 | 23.87 | 23.87 | 1.57% | 28,895 |
| Oct 10, 2025 | 24.34 | 24.49 | 23.43 | 23.50 | 23.50 | -3.57% | 33,108 |
| Oct 9, 2025 | 24.46 | 24.46 | 24.05 | 24.37 | 24.37 | -0.53% | 26,533 |
| Oct 8, 2025 | 24.45 | 24.90 | 24.28 | 24.50 | 24.50 | - | 24,704 |
| Oct 7, 2025 | 24.87 | 25.04 | 24.48 | 24.50 | 24.50 | -1.01% | 19,421 |
| Oct 6, 2025 | 25.10 | 25.42 | 24.69 | 24.75 | 24.75 | -0.60% | 23,820 |
| Oct 3, 2025 | 24.87 | 25.10 | 24.63 | 24.90 | 24.90 | 1.10% | 19,761 |
| Oct 2, 2025 | 25.07 | 25.07 | 24.50 | 24.63 | 24.63 | -1.87% | 24,043 |
| Oct 1, 2025 | 25.02 | 25.22 | 24.83 | 25.10 | 25.10 | -0.44% | 28,061 |
| Sep 30, 2025 | 24.95 | 25.33 | 24.89 | 25.21 | 25.21 | 0.60% | 25,993 |
| Sep 29, 2025 | 25.66 | 25.75 | 24.90 | 25.06 | 25.06 | -2.30% | 30,741 |
| Sep 26, 2025 | 25.57 | 25.75 | 25.52 | 25.65 | 25.65 | 0.94% | 28,706 |
| Sep 25, 2025 | 25.40 | 25.67 | 25.36 | 25.41 | 25.41 | -0.55% | 19,201 |
| Sep 24, 2025 | 25.66 | 25.66 | 25.38 | 25.55 | 25.55 | -0.35% | 23,775 |
| Sep 23, 2025 | 26.35 | 26.48 | 25.55 | 25.64 | 25.64 | -2.58% | 57,902 |
| Sep 22, 2025 | 26.01 | 26.34 | 25.59 | 26.32 | 26.32 | 1.08% | 76,226 |
| Sep 19, 2025 | 26.75 | 27.00 | 26.01 | 26.04 | 26.04 | -2.54% | 325,170 |
| Sep 18, 2025 | 26.14 | 26.83 | 26.14 | 26.72 | 26.72 | 2.71% | 38,467 |
| Sep 17, 2025 | 26.08 | 26.80 | 25.82 | 26.02 | 26.02 | 0.25% | 55,867 |
| Sep 16, 2025 | 25.95 | 26.16 | 25.71 | 25.95 | 25.95 | - | 33,654 |
| Sep 15, 2025 | 26.20 | 26.62 | 25.63 | 25.95 | 25.95 | -0.38% | 37,526 |
| Sep 12, 2025 | 26.27 | 26.56 | 26.05 | 26.05 | 26.05 | -2.21% | 20,365 |
| Sep 11, 2025 | 26.11 | 26.68 | 25.95 | 26.64 | 26.64 | 2.46% | 21,688 |
| Sep 10, 2025 | 26.27 | 26.33 | 25.81 | 26.00 | 26.00 | -0.42% | 19,399 |