Orange County Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	39.03	39.03	37.64	37.74	37.74	-2.81%	32,395
Aug 18, 2026	38.81	39.40	38.67	38.83	38.83	0.28%	27,756
Aug 17, 2026	39.15	39.51	38.69	38.72	38.72	-1.20%	32,626
Aug 14, 2026	39.02	40.00	38.92	39.19	39.19	0.23%	50,336
Aug 13, 2026	39.18	39.69	38.92	39.10	39.10	0.40%	48,442
Aug 12, 2026	39.04	39.30	38.64	38.95	38.95	0.45%	40,597
Aug 11, 2026	38.38	39.10	38.03	38.77	38.77	1.25%	57,478
Aug 10, 2026	38.35	38.88	37.96	38.29	38.29	-0.83%	90,441
Aug 7, 2026	38.47	38.85	38.36	38.61	38.61	0.57%	32,580
Aug 6, 2026	39.10	39.22	38.28	38.39	38.39	-1.29%	41,131
Aug 5, 2026	38.83	39.04	38.50	38.89	38.89	0.23%	53,756
Aug 4, 2026	38.37	38.94	37.86	38.80	38.80	1.38%	57,644
Aug 3, 2026	38.65	39.14	38.26	38.27	38.27	0.05%	52,955
Jul 31, 2026	37.63	38.37	37.41	38.25	38.25	1.27%	53,865
Jul 30, 2026	38.56	38.75	37.60	37.77	37.77	-2.07%	54,650
Jul 29, 2026	38.79	39.17	37.75	38.57	38.57	-0.80%	66,405
Jul 28, 2026	37.76	39.12	37.75	38.88	38.88	3.18%	44,259
Jul 27, 2026	37.95	38.46	37.42	37.68	37.68	-0.03%	42,695
Jul 24, 2026	37.29	38.19	36.97	37.69	37.69	1.21%	72,525
Jul 23, 2026	36.59	37.27	36.20	37.24	37.24	0.13%	191,495
Jul 22, 2026	37.57	37.95	36.65	37.19	37.19	-1.14%	49,117
Jul 21, 2026	37.22	37.74	36.80	37.62	37.62	0.62%	44,196
Jul 20, 2026	37.44	38.00	36.83	37.39	37.39	-0.45%	68,887
Jul 17, 2026	38.07	38.58	37.21	37.56	37.56	-2.39%	57,047
Jul 16, 2026	37.18	38.70	37.03	38.48	38.48	3.41%	68,501
Jul 15, 2026	36.82	37.64	36.82	37.21	37.21	0.79%	39,930
Jul 14, 2026	37.03	37.46	36.66	36.92	36.92	0.16%	62,819
Jul 13, 2026	36.91	37.62	36.74	36.86	36.86	-0.43%	61,736
Jul 10, 2026	36.65	37.31	36.10	37.02	37.02	0.68%	30,054
Jul 9, 2026	36.25	36.98	35.95	36.77	36.77	1.57%	46,572
Jul 8, 2026	36.37	36.68	35.60	36.20	36.20	-0.79%	56,401
Jul 7, 2026	37.68	37.99	36.32	36.49	36.49	-3.16%	40,440
Jul 6, 2026	37.60	38.34	37.36	37.68	37.68	0.08%	51,911
Jul 2, 2026	37.69	38.83	37.00	37.65	37.65	0.03%	135,021
Jul 1, 2026	36.56	37.97	36.56	37.64	37.64	2.34%	104,964
Jun 30, 2026	37.04	37.40	36.55	36.78	36.78	-1.24%	72,320
Jun 29, 2026	36.97	37.70	36.67	37.24	37.24	0.78%	177,479
Jun 26, 2026	37.02	37.71	36.50	36.95	36.95	0.16%	434,212
Jun 25, 2026	36.55	37.19	36.55	36.89	36.89	0.41%	51,758
Jun 24, 2026	36.63	37.10	36.55	36.74	36.74	0.66%	79,882
Jun 23, 2026	36.13	36.99	36.13	36.50	36.50	1.02%	77,470
Jun 22, 2026	37.87	40.10	35.85	36.13	36.13	-2.95%	93,836
Jun 18, 2026	36.50	38.03	35.93	37.23	37.23	3.36%	222,315
Jun 17, 2026	35.59	36.42	35.38	36.02	36.02	1.58%	73,424
Jun 16, 2026	35.77	36.45	35.35	35.46	35.46	0.31%	71,308
Jun 15, 2026	36.84	37.02	35.28	35.35	35.35	-3.76%	87,548
Jun 12, 2026	35.92	36.99	35.92	36.73	36.73	2.08%	57,702
Jun 11, 2026	36.19	36.22	35.58	35.98	35.98	0.45%	59,902
Jun 10, 2026	35.80	36.24	35.18	35.82	35.82	0.93%	82,384
Jun 9, 2026	34.97	35.87	34.97	35.49	35.49	2.34%	34,722