Skip to main content
Orange County Bancorp, Inc. (OBT)
NASDAQ: OBT · Real-Time Price · USD
25.84
+0.31 (1.21%)
At close: Jun 27, 2025, 4:00 PM
25.75
-0.09 (-0.35%)
After-hours: Jun 27, 2025, 6:22 PM EDT

Orange County Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.7026.1925.0325.8425.841.21%329,112
Jun 26, 202525.4025.5324.6125.5325.531.79%25,820
Jun 25, 202525.5625.7424.5125.0825.08-2.11%59,798
Jun 24, 202524.6026.0824.4125.6225.624.83%163,081
Jun 23, 202523.8024.7223.8024.4424.442.47%125,052
Jun 20, 202523.8023.9023.2323.8523.851.06%51,750
Jun 18, 202523.0024.2023.0023.6023.603.06%84,505
Jun 17, 202523.0123.5022.8422.9022.90-1.04%101,968
Jun 16, 202523.4224.8323.0523.1423.140.35%60,366
Jun 13, 202523.5123.8023.0523.0623.06-3.19%55,739
Jun 12, 202523.7524.2023.7523.8223.82-0.75%28,457
Jun 11, 202524.7524.7523.5424.0024.00-2.16%71,131
Jun 10, 202524.4024.9024.2224.5324.53-0.49%46,064
Jun 9, 202524.2524.7924.0424.6524.651.32%40,252
Jun 6, 202524.2024.5224.0224.3324.331.50%108,200
Jun 5, 202523.7124.5423.6123.9723.971.40%91,298
Jun 4, 202523.4424.2023.2523.6423.64-6.26%228,053
Jun 3, 202524.7825.7224.3925.2225.081.29%24,424
Jun 2, 202525.4025.6824.8824.9024.76-2.62%20,851
May 30, 202525.0225.8825.0025.5725.43-0.04%16,401
May 29, 202525.9126.0225.4025.5825.44-1.01%10,423
May 28, 202526.5126.5225.7525.8425.70-2.78%15,958
May 27, 202526.1226.5825.9826.5826.445.69%14,679
May 23, 202525.0225.5525.0025.1525.01-1.37%15,274
May 22, 202526.0126.3325.4925.5025.36-2.49%18,600
May 21, 202526.5026.9825.6926.1526.01-2.86%18,780
May 20, 202526.7726.9226.5426.9226.77-6,824
May 19, 202526.5226.9226.4226.9226.770.30%11,400
May 16, 202526.7726.9926.3726.8426.690.26%20,553
May 15, 202526.6226.9426.0126.7726.621.06%29,552
May 14, 202526.7726.9826.4326.4926.35-1.41%14,456
May 13, 202527.1827.1826.3126.8726.720.07%23,200
May 12, 202526.7527.9526.5426.8526.704.07%24,003
May 9, 202525.7726.0225.0925.8025.661.26%24,652
May 8, 202525.5826.3124.1825.4825.34-1.05%50,401
May 7, 202526.5426.6725.2825.7525.61-2.76%23,029
May 6, 202526.0126.6425.4926.4826.341.73%16,025
May 5, 202526.5726.7525.2926.0325.89-2.33%25,934
May 2, 202524.6626.9924.3726.6526.509.72%40,507
May 1, 202524.1824.9623.7224.2924.162.36%101,375
Apr 30, 202522.8123.8222.8123.7323.602.46%15,230
Apr 29, 202523.0723.4722.9423.1623.030.39%10,550
Apr 28, 202523.3123.3122.7723.0722.94-0.65%15,615
Apr 25, 202522.7423.3622.4323.2223.090.17%12,949
Apr 24, 202523.6423.6422.8023.1823.050.52%12,668
Apr 23, 202524.0224.0222.2923.0622.93-0.60%16,581
Apr 22, 202522.2623.2022.0323.2023.076.42%10,821
Apr 21, 202523.1624.0321.1021.8021.68-7.35%21,024
Apr 17, 202522.1023.6822.1023.5323.406.33%17,352
Apr 16, 202521.8122.1421.6522.1322.010.50%11,899