Orange County Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	28.64	29.71	28.64	29.19	29.03	1.53%	31,333
Jan 7, 2026	29.18	29.18	28.35	28.75	28.59	-0.73%	32,788
Jan 6, 2026	29.00	29.04	28.66	28.96	28.80	-0.17%	32,790
Jan 5, 2026	28.35	29.27	28.35	29.01	28.85	2.22%	51,860
Jan 2, 2026	28.79	28.79	27.98	28.38	28.23	-0.60%	32,161
Dec 31, 2025	28.51	28.67	28.22	28.55	28.39	0.18%	39,772
Dec 30, 2025	28.31	28.83	28.16	28.50	28.34	-0.52%	21,148
Dec 29, 2025	28.60	28.82	28.48	28.65	28.49	-0.10%	24,119
Dec 26, 2025	28.78	28.93	28.46	28.68	28.52	-0.17%	20,440
Dec 24, 2025	28.57	28.87	28.19	28.73	28.57	0.56%	11,976
Dec 23, 2025	29.06	29.30	28.57	28.57	28.41	-1.69%	47,307
Dec 22, 2025	29.72	30.23	28.95	29.06	28.90	-2.65%	39,809
Dec 19, 2025	29.62	30.13	29.14	29.85	29.69	0.44%	75,475
Dec 18, 2025	29.99	30.25	29.72	29.72	29.56	0.24%	40,908