Orange County Bancorp, Inc. (OBT)

Orange County Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	35.06	35.19	34.41	34.71	34.71	-1.08%	28,342
May 7, 2026	34.82	37.97	34.56	35.09	35.09	1.15%	47,045
May 6, 2026	34.37	34.92	34.35	34.69	34.69	1.61%	37,380
May 5, 2026	33.47	34.51	33.47	34.14	34.14	2.00%	44,514
May 4, 2026	33.77	34.41	33.35	33.47	33.47	-1.85%	70,111
May 1, 2026	33.93	35.01	33.25	34.10	34.10	-	49,533
Apr 30, 2026	33.70	35.01	33.59	34.10	34.10	0.18%	50,996
Apr 29, 2026	36.47	36.47	33.77	34.04	34.04	-6.15%	87,252
Apr 28, 2026	35.45	36.40	35.30	36.27	36.27	2.49%	50,129
Apr 27, 2026	35.50	35.88	35.12	35.39	35.39	-0.20%	29,331
Apr 24, 2026	35.44	36.10	35.06	35.46	35.46	-0.51%	36,052
Apr 23, 2026	35.43	36.05	35.24	35.64	35.64	0.62%	37,914
Apr 22, 2026	35.38	35.70	34.87	35.42	35.42	0.74%	34,800
Apr 21, 2026	35.83	36.24	35.02	35.16	35.16	-2.31%	41,633
Apr 20, 2026	35.98	36.65	35.97	35.99	35.99	-0.42%	74,812
Apr 17, 2026	35.48	36.80	35.35	36.14	36.14	3.08%	59,321
Apr 16, 2026	34.98	35.28	34.83	35.06	35.06	-0.26%	51,016
Apr 15, 2026	35.20	35.43	34.26	35.15	35.15	-0.51%	36,471
Apr 14, 2026	34.69	35.51	34.47	35.33	35.33	1.46%	63,295
Apr 13, 2026	34.78	35.12	34.53	34.82	34.82	-0.09%	115,487
Apr 10, 2026	34.78	35.10	34.30	34.85	34.85	0.46%	180,879
Apr 9, 2026	33.96	35.13	33.86	34.69	34.69	1.37%	257,087
Apr 8, 2026	34.27	35.06	33.78	34.22	34.22	2.30%	306,905
Apr 7, 2026	32.99	33.71	32.91	33.45	33.45	0.78%	92,655
Apr 6, 2026	32.40	33.50	32.26	33.19	33.19	2.44%	57,000
Apr 2, 2026	32.05	32.48	31.67	32.40	32.40	0.25%	68,890
Apr 1, 2026	32.05	32.82	32.00	32.32	32.32	1.06%	39,896
Mar 31, 2026	32.78	32.91	31.86	31.98	31.98	-0.93%	28,959
Mar 30, 2026	32.28	32.78	29.99	32.28	32.28	1.35%	40,419
Mar 27, 2026	32.13	32.29	31.41	31.85	31.85	-0.87%	36,880
Mar 26, 2026	32.01	32.64	31.54	32.13	32.13	-0.62%	34,057
Mar 25, 2026	32.79	33.01	31.95	32.33	32.33	-0.83%	37,767
Mar 24, 2026	31.84	32.99	31.27	32.60	32.60	1.97%	57,417
Mar 23, 2026	31.72	32.57	31.58	31.97	31.97	3.33%	56,803
Mar 20, 2026	31.15	31.92	30.56	30.94	30.94	-0.67%	69,658
Mar 19, 2026	30.77	31.55	30.59	31.15	31.15	1.23%	29,587
Mar 18, 2026	31.17	31.24	30.43	30.77	30.77	-2.01%	48,647
Mar 17, 2026	31.31	32.16	31.13	31.40	31.40	0.35%	40,989
Mar 16, 2026	30.96	31.67	30.96	31.29	31.29	2.56%	29,988
Mar 13, 2026	31.41	31.41	30.50	30.51	30.51	-0.65%	31,965
Mar 12, 2026	30.30	31.03	29.53	30.71	30.71	-1.02%	25,301
Mar 11, 2026	31.03	31.34	30.60	31.03	31.03	-1.41%	30,629
Mar 10, 2026	31.07	32.65	31.07	31.47	31.47	0.11%	60,709
Mar 9, 2026	30.99	31.77	30.00	31.44	31.44	-0.08%	26,362
Mar 6, 2026	31.19	32.29	30.68	31.46	31.46	-1.50%	61,852
Mar 5, 2026	32.70	33.05	31.65	31.94	31.94	-3.27%	54,471
Mar 4, 2026	33.07	33.50	32.80	33.02	33.02	0.06%	46,367
Mar 3, 2026	32.65	33.42	32.56	33.00	32.82	-0.78%	76,198
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.