Orange County Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	38.55	38.55	34.70	38.17	38.17	-1.42%	44,884
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%	36,777
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
Aug 18, 2026	38.81	39.40	38.67	38.83	38.65	0.28%	27,756
Aug 17, 2026	39.15	39.51	38.69	38.72	38.54	-1.20%	32,627
Aug 14, 2026	39.02	40.00	38.92	39.19	39.01	0.23%	50,338
Aug 13, 2026	39.18	39.69	38.92	39.10	38.92	0.40%	48,449
Aug 12, 2026	39.04	39.30	38.64	38.95	38.76	0.45%	40,598
Aug 11, 2026	38.38	39.10	38.03	38.77	38.59	1.25%	57,479
Aug 10, 2026	38.35	38.88	37.96	38.29	38.11	-0.83%	90,441
Aug 7, 2026	38.47	38.85	38.36	38.61	38.43	0.57%	32,581
Aug 6, 2026	39.10	39.22	38.28	38.39	38.21	-1.29%	41,131
Aug 5, 2026	38.83	39.04	38.50	38.89	38.71	0.23%	53,756
Aug 4, 2026	38.37	38.94	37.86	38.80	38.62	1.38%	57,644
Aug 3, 2026	38.65	39.14	38.26	38.27	38.09	0.05%	52,955
Jul 31, 2026	37.63	38.37	37.41	38.25	38.07	1.27%	53,865
Jul 30, 2026	38.56	38.75	37.60	37.77	37.59	-2.07%	54,650
Jul 29, 2026	38.79	39.17	37.75	38.57	38.39	-0.80%	66,405
Jul 28, 2026	37.76	39.12	37.75	38.88	38.70	3.18%	44,259
Jul 27, 2026	37.95	38.46	37.42	37.68	37.50	-0.03%	42,695
Jul 24, 2026	37.29	38.19	36.97	37.69	37.51	1.21%	72,525
Jul 23, 2026	36.59	37.27	36.20	37.24	37.07	0.13%	191,495
Jul 22, 2026	37.57	37.95	36.65	37.19	37.02	-1.14%	49,117
Jul 21, 2026	37.22	37.74	36.80	37.62	37.44	0.62%	44,196
Jul 20, 2026	37.44	38.00	36.83	37.39	37.21	-0.45%	68,887
Jul 17, 2026	38.07	38.58	37.21	37.56	37.38	-2.39%	57,047
Jul 16, 2026	37.18	38.70	37.03	38.48	38.30	3.41%	68,501
Jul 15, 2026	36.82	37.64	36.82	37.21	37.04	0.79%	39,930
Jul 14, 2026	37.03	37.46	36.66	36.92	36.75	0.16%	62,819
Jul 13, 2026	36.91	37.62	36.74	36.86	36.69	-0.43%	61,736
Jul 10, 2026	36.65	37.31	36.10	37.02	36.85	0.68%	30,054
Jul 9, 2026	36.25	36.98	35.95	36.77	36.60	1.57%	46,572
Jul 8, 2026	36.37	36.68	35.60	36.20	36.03	-0.79%	56,401
Jul 7, 2026	37.68	37.99	36.32	36.49	36.32	-3.16%	40,440
Jul 6, 2026	37.60	38.34	37.36	37.68	37.50	0.08%	51,911
Jul 2, 2026	37.69	38.83	37.00	37.65	37.47	0.03%	135,021
Jul 1, 2026	36.56	37.97	36.56	37.64	37.46	2.34%	104,964
Jun 30, 2026	37.04	37.40	36.55	36.78	36.61	-1.24%	72,320
Jun 29, 2026	36.97	37.70	36.67	37.24	37.07	0.78%	177,479