Orange County Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	38.56	38.75	37.60	37.77	37.77	-2.07%	54,647
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
Jun 8, 2026	35.05	35.95	34.53	34.68	34.68	-0.57%	31,261
Jun 5, 2026	34.03	35.13	33.90	34.88	34.88	2.41%	84,516
Jun 4, 2026	33.52	34.70	33.13	34.06	34.06	2.47%	96,639
Jun 3, 2026	34.20	34.41	33.42	33.42	33.24	-2.74%	50,233
Jun 2, 2026	33.71	34.52	33.71	34.36	34.17	1.75%	34,003
Jun 1, 2026	34.00	34.22	33.30	33.77	33.59	-1.03%	51,275
May 29, 2026	34.09	34.42	33.69	34.12	33.94	-0.38%	41,603
May 28, 2026	33.98	34.70	33.81	34.25	34.07	0.53%	42,142
May 27, 2026	34.22	34.95	34.05	34.07	33.89	-1.13%	30,410
May 26, 2026	34.28	34.48	33.80	34.46	34.27	1.20%	40,599
May 22, 2026	34.17	34.17	33.72	34.05	33.87	0.18%	50,034
May 21, 2026	33.32	34.11	32.98	33.99	33.81	0.92%	48,884
May 20, 2026	33.41	34.08	33.41	33.68	33.50	0.81%	40,288
May 19, 2026	33.20	33.71	33.09	33.41	33.23	-	32,852