Orange County Bancorp, Inc. (OBT)

Orange County Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.09	34.42	33.69	34.12	34.12	-0.38%	41,547
May 28, 2026	33.98	34.70	33.81	34.25	34.25	0.53%	40,982
May 27, 2026	34.22	34.95	34.05	34.07	34.07	-1.13%	30,087
May 26, 2026	34.28	34.48	33.80	34.46	34.46	1.20%	38,199
May 22, 2026	34.17	34.17	33.72	34.05	34.05	0.18%	49,188
May 21, 2026	33.32	34.11	32.98	33.99	33.99	0.92%	46,206
May 20, 2026	33.41	34.08	33.41	33.68	33.68	0.81%	39,029
May 19, 2026	33.20	33.71	33.09	33.41	33.41	-	32,250
May 18, 2026	32.78	33.60	32.78	33.41	33.41	2.11%	26,794
May 15, 2026	32.95	33.35	32.28	32.72	32.72	-1.36%	34,524
May 14, 2026	33.14	33.66	33.08	33.17	33.17	0.06%	34,290
May 13, 2026	33.29	33.70	33.01	33.15	33.15	-1.28%	37,181
May 12, 2026	33.49	33.68	32.07	33.58	33.58	-0.50%	44,237
May 11, 2026	34.00	34.59	33.62	33.75	33.75	-2.77%	36,833
May 8, 2026	35.06	35.19	34.41	34.71	34.71	-1.08%	30,413
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%	41,216
May 5, 2026	33.47	34.51	33.47	34.14	34.14	2.00%	48,223
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	-	51,935
Apr 30, 2026	33.70	35.01	33.59	34.10	34.10	0.18%	55,167
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

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.