Orange County Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	37.17	37.31	36.78	37.14	37.14	-0.96%	12,255
Oct 6, 2026	37.75	38.28	37.33	37.50	37.50	-0.21%	65,237
Oct 5, 2026	37.55	38.36	37.40	37.58	37.58	-0.40%	57,062
Oct 2, 2026	37.49	38.22	36.95	37.73	37.73	1.45%	62,513
Oct 1, 2026	36.84	37.23	35.82	37.19	37.19	0.65%	58,633
Sep 30, 2026	37.43	37.44	36.79	36.95	36.95	-0.96%	49,563
Sep 29, 2026	37.65	37.85	36.85	37.31	37.31	-0.98%	55,104
Sep 28, 2026	37.82	38.21	37.46	37.68	37.68	-0.37%	63,563
Sep 25, 2026	37.51	38.16	37.51	37.82	37.82	1.18%	59,491
Sep 24, 2026	37.37	37.91	37.25	37.38	37.38	-	69,534
Sep 23, 2026	37.21	37.42	37.01	37.38	37.38	-0.16%	35,800
Sep 22, 2026	37.71	38.24	37.20	37.44	37.44	0.03%	68,070
Sep 21, 2026	38.42	38.61	37.29	37.43	37.43	-2.75%	65,945
Sep 18, 2026	37.84	39.49	37.39	38.49	38.49	0.86%	174,873
Sep 17, 2026	38.58	38.58	37.95	38.16	38.16	-0.24%	56,843
Sep 16, 2026	38.75	38.94	37.24	38.25	38.25	-1.37%	47,455
Sep 15, 2026	38.45	38.82	38.07	38.78	38.78	1.04%	49,001
Sep 14, 2026	38.30	39.00	38.10	38.38	38.38	0.26%	45,204
Sep 11, 2026	38.56	39.00	37.79	38.28	38.28	-	54,327
Sep 10, 2026	38.15	38.33	37.01	38.28	38.28	1.00%	38,225
Sep 9, 2026	37.78	38.25	37.49	37.90	37.90	-0.71%	48,251
Sep 8, 2026	38.55	38.55	34.70	38.17	38.17	-1.42%	44,993
Sep 4, 2026	38.22	39.02	36.78	38.72	38.72	1.31%	36,081
Sep 3, 2026	38.11	38.75	38.11	38.40	38.22	1.67%	36,778
Sep 2, 2026	37.69	38.38	37.11	37.77	37.59	0.72%	60,287
Sep 1, 2026	37.74	38.06	37.00	37.50	37.32	-1.19%	33,773
Aug 31, 2026	37.86	38.06	37.41	37.95	37.77	-0.39%	49,166
Aug 28, 2026	38.09	38.40	37.87	38.10	37.92	0.40%	37,069
Aug 27, 2026	37.53	38.13	36.86	37.95	37.77	0.34%	31,616
Aug 26, 2026	37.82	37.94	37.50	37.82	37.64	-	33,579
Aug 25, 2026	38.30	38.50	37.50	37.82	37.64	-1.15%	40,127
Aug 24, 2026	38.11	38.83	38.00	38.26	38.08	0.71%	39,410
Aug 21, 2026	38.34	38.59	37.45	37.99	37.81	-0.39%	92,054
Aug 20, 2026	37.52	38.14	37.40	38.14	37.96	1.06%	33,615
Aug 19, 2026	39.03	39.03	37.64	37.74	37.56	-2.81%	32,395
Aug 18, 2026	38.81	39.40	38.67	38.83	38.65	0.28%	27,756
Aug 17, 2026	39.15	39.51	38.69	38.72	38.54	-1.20%	32,627
Aug 14, 2026	39.02	40.00	38.92	39.19	39.01	0.23%	50,338
Aug 13, 2026	39.18	39.69	38.92	39.10	38.92	0.40%	48,449
Aug 12, 2026	39.04	39.30	38.64	38.95	38.76	0.45%	40,598
Aug 11, 2026	38.38	39.10	38.03	38.77	38.59	1.25%	57,479
Aug 10, 2026	38.35	38.88	37.96	38.29	38.11	-0.83%	90,441
Aug 7, 2026	38.47	38.85	38.36	38.61	38.43	0.57%	32,581
Aug 6, 2026	39.10	39.22	38.28	38.39	38.21	-1.29%	41,131
Aug 5, 2026	38.83	39.04	38.50	38.89	38.71	0.23%	53,756
Aug 4, 2026	38.37	38.94	37.86	38.80	38.62	1.38%	57,644
Aug 3, 2026	38.65	39.14	38.26	38.27	38.09	0.05%	52,955
Jul 31, 2026	37.63	38.37	37.41	38.25	38.07	1.27%	53,865
Jul 30, 2026	38.56	38.75	37.60	37.77	37.59	-2.07%	54,650
Jul 29, 2026	38.79	39.17	37.75	38.57	38.39	-0.80%	66,405