Orange County Bancorp, Inc. (OBT)
NASDAQ: OBT · Real-Time Price · USD
26.85
+1.05 (4.07%)
At close: May 12, 2025, 4:00 PM
26.85
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Orange County Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.75 | 27.95 | 26.54 | 26.85 | 26.85 | 4.07% | 24,003 |
| May 9, 2025 | 25.77 | 26.02 | 25.09 | 25.80 | 25.80 | 1.26% | 24,652 |
| May 8, 2025 | 25.58 | 26.31 | 24.18 | 25.48 | 25.48 | -1.05% | 50,401 |
| May 7, 2025 | 26.54 | 26.67 | 25.28 | 25.75 | 25.75 | -2.76% | 23,029 |
| May 6, 2025 | 26.01 | 26.64 | 25.49 | 26.48 | 26.48 | 1.73% | 16,025 |
| May 5, 2025 | 26.57 | 26.75 | 25.29 | 26.03 | 26.03 | -2.33% | 25,934 |
| May 2, 2025 | 24.66 | 26.99 | 24.37 | 26.65 | 26.65 | 9.72% | 40,507 |
| May 1, 2025 | 24.18 | 24.96 | 23.72 | 24.29 | 24.29 | 2.36% | 101,375 |
| Apr 30, 2025 | 22.81 | 23.82 | 22.81 | 23.73 | 23.73 | 2.46% | 15,230 |
| Apr 29, 2025 | 23.07 | 23.47 | 22.94 | 23.16 | 23.16 | 0.39% | 10,550 |
| Apr 28, 2025 | 23.31 | 23.31 | 22.77 | 23.07 | 23.07 | -0.65% | 15,615 |
| Apr 25, 2025 | 22.74 | 23.36 | 22.43 | 23.22 | 23.22 | 0.17% | 12,949 |
| Apr 24, 2025 | 23.64 | 23.64 | 22.80 | 23.18 | 23.18 | 0.52% | 12,668 |
| Apr 23, 2025 | 24.02 | 24.02 | 22.29 | 23.06 | 23.06 | -0.60% | 16,581 |
| Apr 22, 2025 | 22.26 | 23.20 | 22.03 | 23.20 | 23.20 | 6.42% | 10,821 |
| Apr 21, 2025 | 23.16 | 24.03 | 21.10 | 21.80 | 21.80 | -7.35% | 21,024 |
| Apr 17, 2025 | 22.10 | 23.68 | 22.10 | 23.53 | 23.53 | 6.33% | 17,352 |
| Apr 16, 2025 | 21.81 | 22.14 | 21.65 | 22.13 | 22.13 | 0.50% | 11,899 |
| Apr 15, 2025 | 21.69 | 22.24 | 21.46 | 22.02 | 22.02 | 2.95% | 13,142 |
| Apr 14, 2025 | 21.22 | 21.39 | 20.97 | 21.39 | 21.39 | 0.26% | 17,437 |
| Apr 11, 2025 | 20.97 | 21.59 | 20.97 | 21.34 | 21.34 | -0.07% | 8,423 |
| Apr 10, 2025 | 22.62 | 22.75 | 21.10 | 21.35 | 21.35 | -9.34% | 28,485 |
| Apr 9, 2025 | 22.46 | 24.33 | 22.17 | 23.55 | 23.55 | 6.85% | 16,989 |
| Apr 8, 2025 | 23.17 | 23.39 | 22.00 | 22.04 | 22.04 | -3.29% | 35,107 |
| Apr 7, 2025 | 21.90 | 23.41 | 21.90 | 22.79 | 22.79 | 1.47% | 22,885 |
| Apr 4, 2025 | 21.87 | 22.63 | 21.07 | 22.46 | 22.46 | 0.67% | 14,049 |
| Apr 3, 2025 | 22.82 | 23.50 | 22.31 | 22.31 | 22.31 | -5.67% | 20,883 |
| Apr 2, 2025 | 23.67 | 23.77 | 23.02 | 23.65 | 23.65 | -1.09% | 31,322 |
| Apr 1, 2025 | 23.24 | 23.91 | 23.05 | 23.91 | 23.91 | 2.22% | 8,831 |
| Mar 31, 2025 | 23.50 | 23.94 | 23.03 | 23.39 | 23.39 | -0.81% | 22,436 |
| Mar 28, 2025 | 23.97 | 24.21 | 23.56 | 23.58 | 23.58 | -2.40% | 17,666 |
| Mar 27, 2025 | 24.16 | 24.49 | 24.00 | 24.16 | 24.16 | -0.45% | 9,966 |
| Mar 26, 2025 | 24.49 | 24.49 | 24.27 | 24.27 | 24.27 | - | 6,233 |
| Mar 25, 2025 | 24.25 | 24.36 | 24.02 | 24.27 | 24.27 | -1.14% | 9,281 |
| Mar 24, 2025 | 24.21 | 24.75 | 24.21 | 24.55 | 24.55 | 1.66% | 8,665 |
| Mar 21, 2025 | 24.07 | 24.56 | 24.07 | 24.15 | 24.15 | -1.11% | 37,667 |
| Mar 20, 2025 | 24.12 | 24.71 | 24.12 | 24.42 | 24.42 | 1.20% | 7,547 |
| Mar 19, 2025 | 23.58 | 24.20 | 23.58 | 24.13 | 24.13 | 0.50% | 7,091 |
| Mar 18, 2025 | 23.86 | 24.02 | 23.81 | 24.01 | 24.01 | -0.70% | 9,626 |
| Mar 17, 2025 | 25.41 | 25.41 | 23.75 | 24.18 | 24.18 | -0.66% | 7,799 |
| Mar 14, 2025 | 24.50 | 24.50 | 23.69 | 24.34 | 24.34 | 3.14% | 14,563 |
| Mar 13, 2025 | 24.35 | 24.35 | 23.60 | 23.60 | 23.60 | -2.48% | 6,160 |
| Mar 12, 2025 | 23.74 | 24.20 | 23.37 | 24.20 | 24.20 | 2.54% | 17,825 |
| Mar 11, 2025 | 24.15 | 24.34 | 23.50 | 23.60 | 23.60 | -1.46% | 17,245 |
| Mar 10, 2025 | 23.75 | 24.08 | 23.20 | 23.95 | 23.95 | 0.25% | 21,066 |
| Mar 7, 2025 | 23.50 | 23.93 | 23.44 | 23.89 | 23.89 | -0.38% | 19,321 |
| Mar 6, 2025 | 24.38 | 24.38 | 23.65 | 23.98 | 23.98 | -2.32% | 17,107 |
| Mar 5, 2025 | 25.06 | 25.06 | 24.52 | 24.55 | 24.55 | -3.08% | 12,102 |
| Mar 4, 2025 | 24.75 | 25.43 | 24.52 | 25.33 | 25.33 | 1.08% | 20,026 |
| Mar 3, 2025 | 25.27 | 25.36 | 24.75 | 25.06 | 24.93 | -1.92% | 33,577 |