Orange County Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	26.88	27.60	26.51	26.72	26.72	0.64%	32,579
Jan 17, 2025	26.73	26.99	26.20	26.55	26.55	-0.67%	29,154
Jan 16, 2025	26.22	28.60	25.82	26.73	26.73	2.93%	54,353
Jan 15, 2025	26.68	26.68	25.51	25.97	25.97	-0.31%	36,119
Jan 14, 2025	26.19	26.47	25.75	26.05	26.05	0.23%	26,990
Jan 13, 2025	25.70	26.33	25.50	25.99	25.99	0.87%	21,387
Jan 10, 2025	26.24	26.52	24.68	25.77	25.77	-1.88%	63,824
Jan 8, 2025	26.44	26.61	26.26	26.26	26.26	-1.94%	27,690
Jan 7, 2025	26.94	27.15	26.28	26.78	26.78	-1.18%	35,362
Jan 6, 2025	27.49	27.63	26.95	27.10	27.10	0.02%	55,588
Jan 3, 2025	26.99	27.10	26.75	27.10	27.10	0.39%	42,036
Jan 2, 2025	27.88	28.51	26.56	26.99	26.99	-2.86%	55,000
Dec 31, 2024	28.55	28.55	27.79	27.79	27.79	0.96%	17,492
Dec 30, 2024	27.45	28.33	27.41	27.52	27.52	0.31%	28,288
Dec 27, 2024	27.63	27.75	27.15	27.44	27.44	-2.31%	19,928
Dec 26, 2024	27.31	29.00	27.05	28.09	28.09	1.35%	28,452
Dec 24, 2024	27.33	28.00	27.33	27.71	27.71	1.17%	59,400
Dec 23, 2024	28.19	28.84	27.17	27.39	27.39	-3.30%	29,874
Dec 20, 2024	27.01	28.41	27.01	28.33	28.33	3.02%	94,900
Dec 19, 2024	27.46	27.50	27.00	27.50	27.50	1.42%	20,134
Dec 18, 2024	29.61	29.88	27.07	27.11	27.11	-8.43%	38,502
Dec 17, 2024	29.32	29.61	29.32	29.61	29.61	-0.05%	16,214
Dec 16, 2024	29.63	29.88	29.51	29.62	29.62	0.14%	14,472
Dec 13, 2024	29.80	30.07	29.40	29.58	29.58	-0.57%	28,106
Dec 12, 2024	30.34	30.40	29.72	29.75	29.75	-2.41%	18,522
Dec 11, 2024	29.94	30.60	29.88	30.49	30.49	2.23%	41,300
Dec 10, 2024	29.17	29.82	28.85	29.82	29.82	1.31%	37,452
Dec 9, 2024	29.72	29.72	29.04	29.44	29.44	-0.62%	14,254
Dec 6, 2024	29.10	29.62	29.05	29.62	29.62	0.63%	29,932
Dec 5, 2024	29.36	29.44	29.36	29.44	29.44	0.17%	12,610
Dec 4, 2024	29.34	29.70	28.75	29.39	29.39	-0.07%	30,012
Dec 3, 2024	29.60	29.60	29.20	29.41	29.28	-1.95%	23,828
Dec 2, 2024	29.65	30.81	28.81	29.99	29.86	0.57%	71,848
Nov 29, 2024	29.17	29.82	29.10	29.82	29.69	1.00%	31,634
Nov 27, 2024	31.55	32.14	29.24	29.53	29.40	1.01%	64,968
Nov 26, 2024	29.50	30.20	28.81	29.23	29.11	-1.55%	33,760
Nov 25, 2024	30.46	31.10	29.69	29.69	29.56	-0.20%	55,740
Nov 22, 2024	29.57	29.76	29.50	29.75	29.62	1.07%	28,044
Nov 21, 2024	29.33	29.80	28.56	29.44	29.31	0.14%	32,338
Nov 20, 2024	29.83	30.00	29.15	29.40	29.27	-1.69%	46,738
Nov 19, 2024	29.25	29.95	29.25	29.90	29.77	0.35%	36,684
Nov 18, 2024	30.14	30.14	29.55	29.80	29.67	0.66%	30,778
Nov 15, 2024	30.93	30.93	29.58	29.60	29.48	-3.27%	45,518
Nov 14, 2024	31.45	31.90	30.37	30.60	30.47	-2.16%	40,850
Nov 13, 2024	31.88	32.43	31.26	31.28	31.14	-1.67%	46,424
Nov 12, 2024	32.22	32.25	31.26	31.81	31.67	-0.30%	51,752
Nov 11, 2024	30.97	33.06	30.60	31.90	31.77	2.75%	53,914
Nov 8, 2024	30.13	31.05	30.13	31.05	30.91	4.00%	38,784
Nov 7, 2024	30.50	30.50	29.51	29.85	29.72	-2.61%	31,290
Nov 6, 2024	29.50	31.48	29.50	30.65	30.52	10.85%	63,124
Nov 5, 2024	26.60	27.90	26.60	27.65	27.53	3.81%	16,862
Nov 4, 2024	26.16	27.00	25.78	26.64	26.52	0.09%	28,396
Nov 1, 2024	26.42	27.84	26.05	26.61	26.50	0.57%	61,766
Oct 31, 2024	27.62	28.50	26.46	26.46	26.35	-7.26%	24,406
Oct 30, 2024	28.20	29.00	28.06	28.53	28.41	-0.94%	13,112
Oct 29, 2024	27.73	28.80	27.62	28.80	28.68	0.52%	14,908
Oct 28, 2024	27.17	28.65	26.73	28.65	28.53	7.81%	31,420
Oct 25, 2024	28.20	28.25	26.50	26.58	26.46	-5.85%	42,326
Oct 24, 2024	27.55	28.23	27.47	28.23	28.11	1.99%	13,418
Oct 23, 2024	27.50	27.94	27.33	27.68	27.56	-2.71%	14,028
Oct 22, 2024	27.13	28.45	26.90	28.45	28.33	4.85%	31,350
Oct 21, 2024	28.50	28.50	27.13	27.13	27.02	-4.96%	10,858
Oct 18, 2024	28.87	28.87	28.40	28.55	28.42	-0.73%	10,434
Oct 17, 2024	28.84	28.86	28.54	28.76	28.63	0.19%	19,692
Oct 16, 2024	28.40	28.72	28.21	28.70	28.58	1.22%	28,442
Oct 15, 2024	28.06	28.36	27.91	28.36	28.24	1.38%	40,418
Oct 14, 2024	28.00	28.24	27.42	27.97	27.85	-0.80%	35,528
Oct 11, 2024	27.80	28.21	27.80	28.20	28.08	3.49%	24,994
Oct 10, 2024	27.38	27.38	26.50	27.25	27.13	-2.03%	11,106
Oct 9, 2024	27.91	28.38	27.75	27.81	27.69	-0.05%	20,978
Oct 8, 2024	28.10	28.20	27.83	27.83	27.71	0.67%	18,534
Oct 7, 2024	27.06	27.64	26.56	27.64	27.52	1.17%	39,750
Oct 4, 2024	26.54	27.75	26.47	27.32	27.20	3.29%	61,146
Oct 3, 2024	27.30	27.45	26.34	26.45	26.34	-4.50%	29,998
Oct 2, 2024	28.90	28.90	27.39	27.70	27.58	-5.33%	29,172
Oct 1, 2024	30.25	30.60	29.25	29.26	29.13	-3.00%	36,620
Sep 30, 2024	29.95	30.48	29.75	30.16	30.03	1.12%	21,630
Sep 27, 2024	28.58	30.00	28.25	29.83	29.70	4.85%	43,374
Sep 26, 2024	28.97	28.97	27.55	28.45	28.33	-0.94%	23,978
Sep 25, 2024	28.56	29.43	28.53	28.72	28.59	0.68%	22,552
Sep 24, 2024	29.51	29.51	28.52	28.52	28.40	-2.50%	21,176
Sep 23, 2024	29.97	29.97	28.37	29.25	29.13	-2.06%	61,476
Sep 20, 2024	30.18	30.38	29.32	29.87	29.74	-2.45%	60,550
Sep 19, 2024	30.22	30.62	30.00	30.62	30.49	3.67%	21,100
Sep 18, 2024	29.89	29.90	28.93	29.53	29.41	-0.67%	34,896
Sep 17, 2024	30.07	30.07	29.45	29.73	29.60	0.05%	21,514
Sep 16, 2024	29.46	30.55	29.12	29.72	29.59	1.69%	29,940
Sep 13, 2024	27.99	29.31	27.78	29.22	29.10	4.86%	41,874
Sep 12, 2024	27.35	27.87	27.27	27.87	27.75	1.70%	32,500
Sep 11, 2024	27.48	27.48	27.04	27.40	27.28	-2.04%	16,206
Sep 10, 2024	27.39	28.02	27.19	27.97	27.85	0.29%	72,858
Sep 9, 2024	27.68	28.10	27.50	27.89	27.77	2.09%	15,324
Sep 6, 2024	27.60	28.52	27.32	27.32	27.20	-2.71%	25,760
Sep 5, 2024	28.58	28.58	27.28	28.08	27.96	-1.87%	14,444
Sep 4, 2024	29.34	29.34	28.49	28.62	28.49	-1.94%	16,042
Sep 3, 2024	28.78	29.18	27.97	29.18	28.94	1.58%	39,260
Aug 30, 2024	29.13	29.13	28.53	28.73	28.49	-3.12%	15,868
Aug 29, 2024	29.45	29.72	29.45	29.65	29.41	1.28%	11,100
Aug 28, 2024	29.13	29.62	28.50	29.28	29.03	0.19%	12,542
Aug 27, 2024	29.53	29.53	29.03	29.22	28.98	-5.71%	25,296