Orange County Bancorp, Inc. (OBT)
NASDAQ: OBT · Real-Time Price · USD
25.59
+0.18 (0.71%)
At close: Sep 26, 2025, 4:00 PM EDT
25.65
+0.06 (0.23%)
After-hours: Sep 26, 2025, 4:10 PM EDT
Orange County Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.57 | 25.75 | 25.52 | 25.65 | 25.65 | 0.94% | 28,706 |
| Sep 25, 2025 | 25.40 | 25.67 | 25.36 | 25.41 | 25.41 | -0.55% | 19,201 |
| Sep 24, 2025 | 25.66 | 25.66 | 25.38 | 25.55 | 25.55 | -0.35% | 23,775 |
| Sep 23, 2025 | 26.35 | 26.48 | 25.55 | 25.64 | 25.64 | -2.58% | 57,902 |
| Sep 22, 2025 | 26.01 | 26.34 | 25.59 | 26.32 | 26.32 | 1.08% | 76,226 |
| Sep 19, 2025 | 26.75 | 27.00 | 26.01 | 26.04 | 26.04 | -2.54% | 325,170 |
| Sep 18, 2025 | 26.14 | 26.83 | 26.14 | 26.72 | 26.72 | 2.71% | 38,467 |
| Sep 17, 2025 | 26.08 | 26.80 | 25.82 | 26.02 | 26.02 | 0.25% | 55,867 |
| Sep 16, 2025 | 25.95 | 26.16 | 25.71 | 25.95 | 25.95 | - | 33,654 |
| Sep 15, 2025 | 26.20 | 26.62 | 25.63 | 25.95 | 25.95 | -0.38% | 37,526 |
| Sep 12, 2025 | 26.27 | 26.56 | 26.05 | 26.05 | 26.05 | -2.21% | 20,365 |
| Sep 11, 2025 | 26.11 | 26.68 | 25.95 | 26.64 | 26.64 | 2.46% | 21,688 |
| Sep 10, 2025 | 26.27 | 26.33 | 25.81 | 26.00 | 26.00 | -0.42% | 19,399 |
| Sep 9, 2025 | 26.67 | 26.85 | 25.95 | 26.11 | 26.11 | -1.69% | 22,869 |
| Sep 8, 2025 | 26.55 | 26.73 | 26.30 | 26.56 | 26.56 | -0.71% | 23,543 |
| Sep 5, 2025 | 26.90 | 27.25 | 26.26 | 26.75 | 26.62 | -0.74% | 24,362 |
| Sep 4, 2025 | 26.63 | 26.95 | 26.33 | 26.95 | 26.82 | 2.16% | 19,998 |
| Sep 3, 2025 | 26.36 | 26.69 | 26.36 | 26.38 | 26.25 | -0.53% | 20,552 |
| Sep 2, 2025 | 26.03 | 26.81 | 25.06 | 26.52 | 26.39 | -0.60% | 44,882 |
| Aug 29, 2025 | 26.72 | 27.14 | 26.56 | 26.68 | 26.55 | 0.53% | 23,213 |
| Aug 28, 2025 | 26.68 | 26.89 | 26.42 | 26.54 | 26.41 | -0.38% | 30,835 |
| Aug 27, 2025 | 26.62 | 27.24 | 26.41 | 26.64 | 26.51 | -0.22% | 17,438 |
| Aug 26, 2025 | 26.37 | 26.87 | 26.30 | 26.70 | 26.57 | 2.38% | 21,188 |
| Aug 25, 2025 | 26.44 | 27.25 | 25.25 | 26.08 | 25.95 | -1.40% | 82,757 |
| Aug 22, 2025 | 25.59 | 26.50 | 25.50 | 26.45 | 26.32 | 4.59% | 55,425 |
| Aug 21, 2025 | 25.33 | 25.33 | 24.90 | 25.29 | 25.17 | 0.60% | 24,206 |
| Aug 20, 2025 | 24.70 | 25.23 | 24.50 | 25.14 | 25.02 | 2.07% | 24,635 |
| Aug 19, 2025 | 24.87 | 24.87 | 24.32 | 24.63 | 24.51 | 0.41% | 24,032 |
| Aug 18, 2025 | 24.30 | 24.76 | 23.96 | 24.53 | 24.41 | 0.33% | 33,653 |
| Aug 15, 2025 | 24.80 | 24.80 | 24.11 | 24.45 | 24.33 | -0.77% | 55,901 |
| Aug 14, 2025 | 24.98 | 24.98 | 24.47 | 24.64 | 24.52 | -2.99% | 15,049 |
| Aug 13, 2025 | 25.25 | 25.49 | 25.12 | 25.40 | 25.28 | 2.30% | 18,150 |
| Aug 12, 2025 | 23.84 | 25.10 | 22.98 | 24.83 | 24.71 | 4.95% | 40,456 |
| Aug 11, 2025 | 23.80 | 23.85 | 23.51 | 23.66 | 23.55 | -0.29% | 20,811 |
| Aug 8, 2025 | 23.75 | 24.26 | 23.21 | 23.73 | 23.61 | 1.15% | 36,415 |
| Aug 7, 2025 | 23.60 | 23.78 | 23.23 | 23.46 | 23.35 | -0.17% | 38,624 |
| Aug 6, 2025 | 23.91 | 24.32 | 23.50 | 23.50 | 23.39 | -2.21% | 25,995 |
| Aug 5, 2025 | 24.42 | 24.52 | 23.65 | 24.03 | 23.91 | -1.56% | 34,900 |
| Aug 4, 2025 | 24.05 | 24.54 | 23.90 | 24.41 | 24.29 | 2.31% | 26,943 |
| Aug 1, 2025 | 24.77 | 24.77 | 23.69 | 23.86 | 23.74 | -4.52% | 56,506 |
| Jul 31, 2025 | 25.26 | 25.58 | 24.54 | 24.99 | 24.87 | -1.85% | 40,037 |
| Jul 30, 2025 | 26.80 | 26.80 | 25.26 | 25.46 | 25.34 | -3.56% | 37,183 |
| Jul 29, 2025 | 26.73 | 27.47 | 26.06 | 26.40 | 26.27 | -0.08% | 39,243 |
| Jul 28, 2025 | 26.48 | 27.27 | 26.25 | 26.42 | 26.29 | 0.08% | 32,534 |
| Jul 25, 2025 | 27.33 | 27.34 | 26.25 | 26.40 | 26.27 | -2.19% | 29,012 |
| Jul 24, 2025 | 27.79 | 27.79 | 26.89 | 26.99 | 26.86 | -2.03% | 36,123 |
| Jul 23, 2025 | 28.25 | 28.25 | 27.34 | 27.55 | 27.42 | -1.85% | 24,920 |
| Jul 22, 2025 | 28.13 | 28.55 | 27.95 | 28.07 | 27.93 | 0.18% | 27,133 |
| Jul 21, 2025 | 28.62 | 28.75 | 27.91 | 28.02 | 27.88 | -1.82% | 26,829 |
| Jul 18, 2025 | 28.83 | 28.83 | 28.13 | 28.54 | 28.40 | -0.14% | 60,229 |