Orange County Bancorp, Inc. (OBT)

NASDAQ: OBT · Real-Time Price · USD

38.10

-0.35 (-0.91%)

At close: Oct 28, 2026, 4:00 PM EDT

40.00

+1.90 (4.99%)

After-hours: Oct 28, 2026, 7:31 PM EDT

Orange County Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	38.46	38.46	37.67	38.10	38.10	-0.91%	50,426
Oct 27, 2026	38.38	38.66	38.30	38.45	38.45	0.08%	37,649
Oct 26, 2026	38.31	38.92	38.28	38.42	38.42	0.29%	49,995
Oct 23, 2026	38.05	38.54	37.96	38.31	38.31	0.16%	71,923
Oct 22, 2026	37.34	38.53	37.06	38.25	38.25	2.49%	69,625
Oct 21, 2026	37.69	37.69	37.16	37.32	37.32	-0.64%	39,462
Oct 20, 2026	37.50	37.90	36.89	37.56	37.56	2.20%	82,140
Oct 19, 2026	37.19	37.37	36.48	36.75	36.75	-1.18%	65,786
Oct 16, 2026	36.83	37.57	36.68	37.19	37.19	1.25%	62,953
Oct 15, 2026	36.69	37.43	36.44	36.73	36.73	1.07%	61,810
Oct 14, 2026	36.48	36.86	36.05	36.34	36.34	-1.73%	91,098
Oct 13, 2026	37.42	37.99	36.65	36.98	36.98	-0.86%	96,962
Oct 12, 2026	36.82	37.80	36.35	37.30	37.30	1.00%	81,953
Oct 9, 2026	37.54	37.54	36.73	36.93	36.93	-0.86%	86,514
Oct 8, 2026	36.85	38.06	36.85	37.25	37.25	0.46%	77,809
Oct 7, 2026	37.17	37.42	36.78	37.08	37.08	-1.12%	44,690
Oct 6, 2026	37.75	38.28	37.33	37.50	37.50	-0.21%	65,844
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%	62,514
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%	50,643
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%	64,103
Sep 25, 2026	37.51	38.16	37.51	37.82	37.82	1.18%	59,762
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