Orange County Bancorp, Inc. - Common Stock (OBT)
31.03
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 12th, 4:05 AM EDT
Historical Prices For Orange County Bancorp, Inc. - Common Stock (OBT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/11/2026 | 31.03 | 31.34 | 30.60 | 31.02 | 30,629 | 31.02 |
| 3/10/2026 | 31.07 | 32.65 | 31.07 | 31.47 | 60,709 | 31.47 |
| 3/09/2026 | 30.99 | 31.77 | 30.00 | 31.43 | 26,362 | 31.43 |
| 3/06/2026 | 31.19 | 32.28 | 30.68 | 31.46 | 61,853 | 31.46 |
| 3/05/2026 | 32.70 | 33.05 | 31.64 | 31.94 | 54,471 | 31.94 |
| 3/04/2026 | 33.07 | 33.50 | 32.80 | 33.02 | 46,367 | 33.02 |
| 3/03/2026 | 32.65 | 33.42 | 32.56 | 33.00 | 76,198 | 33.00 |
| 3/02/2026 | 32.71 | 33.63 | 32.41 | 33.26 | 41,554 | 33.26 |
| 2/27/2026 | 33.45 | 33.45 | 32.64 | 33.21 | 66,541 | 33.21 |
| 2/26/2026 | 34.10 | 34.59 | 33.75 | 33.95 | 52,346 | 33.95 |
| 2/25/2026 | 33.88 | 34.05 | 33.64 | 33.91 | 70,480 | 33.91 |
| 2/24/2026 | 33.86 | 34.78 | 33.50 | 33.65 | 37,992 | 33.65 |
| 2/23/2026 | 35.13 | 35.49 | 33.29 | 33.89 | 60,168 | 33.89 |
| 2/20/2026 | 34.69 | 37.99 | 34.57 | 35.00 | 114,415 | 35.00 |
| 2/19/2026 | 34.77 | 35.00 | 34.35 | 34.66 | 42,997 | 34.66 |
| 2/18/2026 | 35.47 | 36.43 | 34.75 | 34.94 | 47,889 | 34.94 |
| 2/17/2026 | 35.49 | 36.25 | 34.99 | 35.39 | 68,123 | 35.39 |
| 2/13/2026 | 35.00 | 35.73 | 34.80 | 35.31 | 126,281 | 35.31 |
| 2/12/2026 | 35.33 | 35.40 | 34.30 | 35.01 | 73,475 | 35.01 |
| 2/11/2026 | 35.69 | 35.78 | 34.90 | 34.96 | 49,156 | 34.96 |
| 2/10/2026 | 35.68 | 36.34 | 35.19 | 35.41 | 127,694 | 35.41 |
| 2/09/2026 | 35.21 | 36.04 | 35.04 | 35.56 | 100,568 | 35.56 |
| 2/06/2026 | 34.61 | 35.43 | 34.05 | 35.21 | 101,751 | 35.21 |
| 2/05/2026 | 33.93 | 35.07 | 33.05 | 34.07 | 164,515 | 34.07 |
| 2/04/2026 | 32.38 | 32.91 | 32.00 | 32.56 | 69,531 | 32.56 |
| 2/03/2026 | 31.95 | 32.71 | 31.48 | 32.09 | 78,766 | 32.09 |
| 2/02/2026 | 30.97 | 32.66 | 30.97 | 31.85 | 62,745 | 31.85 |
| 1/30/2026 | 30.48 | 31.13 | 30.00 | 30.82 | 63,624 | 30.82 |
| 1/29/2026 | 29.65 | 30.78 | 29.65 | 30.76 | 24,104 | 30.76 |
| 1/28/2026 | 29.76 | 29.89 | 29.33 | 29.50 | 32,155 | 29.50 |
| 1/27/2026 | 29.79 | 30.14 | 29.58 | 29.84 | 13,337 | 29.84 |
| 1/26/2026 | 29.70 | 30.08 | 29.45 | 29.80 | 28,560 | 29.80 |
| 1/23/2026 | 30.75 | 30.75 | 29.55 | 29.78 | 34,312 | 29.78 |
| 1/22/2026 | 30.40 | 31.49 | 30.40 | 30.83 | 29,939 | 30.83 |
| 1/21/2026 | 29.57 | 30.49 | 29.57 | 30.49 | 62,016 | 30.49 |
| 1/20/2026 | 29.41 | 29.70 | 29.06 | 29.14 | 36,807 | 29.14 |
| 1/16/2026 | 29.80 | 29.95 | 29.52 | 29.73 | 35,972 | 29.73 |
| 1/15/2026 | 29.23 | 30.16 | 29.23 | 29.86 | 27,433 | 29.86 |
| 1/14/2026 | 29.12 | 29.36 | 28.85 | 29.10 | 32,327 | 29.10 |
| 1/13/2026 | 28.68 | 29.19 | 28.68 | 28.98 | 27,063 | 28.98 |
| 1/12/2026 | 28.85 | 29.59 | 28.63 | 29.07 | 37,850 | 29.07 |
| 1/09/2026 | 29.19 | 29.35 | 28.82 | 28.94 | 23,804 | 28.94 |
| 1/08/2026 | 28.64 | 29.71 | 28.64 | 29.19 | 31,333 | 29.19 |
| 1/07/2026 | 29.18 | 29.18 | 28.35 | 28.75 | 32,788 | 28.75 |
| 1/06/2026 | 29.00 | 29.04 | 28.66 | 28.96 | 32,790 | 28.96 |
| 1/05/2026 | 28.35 | 29.27 | 28.35 | 29.01 | 51,860 | 29.01 |
| 1/02/2026 | 28.79 | 28.79 | 27.98 | 28.38 | 32,161 | 28.38 |
| 12/31/2025 | 28.51 | 28.66 | 28.21 | 28.55 | 39,772 | 28.55 |
| 12/30/2025 | 28.31 | 28.83 | 28.16 | 28.50 | 21,148 | 28.50 |
| 12/29/2025 | 28.60 | 28.82 | 28.48 | 28.65 | 24,119 | 28.65 |
| 12/26/2025 | 28.78 | 28.93 | 28.46 | 28.68 | 20,440 | 28.68 |
| 12/24/2025 | 28.57 | 28.87 | 28.19 | 28.73 | 11,976 | 28.73 |
| 12/23/2025 | 29.06 | 29.30 | 28.57 | 28.57 | 47,307 | 28.57 |
| 12/22/2025 | 29.72 | 30.23 | 28.95 | 29.06 | 39,809 | 29.06 |
| 12/19/2025 | 29.62 | 30.13 | 29.14 | 29.85 | 75,475 | 29.85 |
| 12/18/2025 | 29.99 | 30.25 | 29.72 | 29.72 | 40,908 | 29.72 |
| 12/17/2025 | 29.10 | 29.96 | 29.10 | 29.65 | 37,512 | 29.65 |
| 12/16/2025 | 29.20 | 29.70 | 28.95 | 28.95 | 40,641 | 28.95 |
| 12/15/2025 | 29.01 | 29.57 | 28.99 | 29.24 | 54,332 | 29.24 |
| 12/12/2025 | 28.75 | 29.09 | 28.50 | 28.70 | 52,951 | 28.70 |