Skip to main content
Orange County Bancorp, Inc. (OBT)
NASDAQ: OBT · Real-Time Price · USD
25.40
+0.57 (2.30%)
Aug 13, 2025, 4:00 PM - Market closed

Orange County Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202525.2525.4925.1225.4025.402.30%18,150
Aug 12, 202523.8425.1022.9824.8324.834.95%40,456
Aug 11, 202523.8023.8523.5123.6623.66-0.29%20,811
Aug 8, 202523.7524.2623.2123.7323.731.15%36,415
Aug 7, 202523.6023.7823.2323.4623.46-0.17%38,624
Aug 6, 202523.9124.3223.5023.5023.50-2.21%25,995
Aug 5, 202524.4224.5223.6524.0324.03-1.56%34,900
Aug 4, 202524.0524.5423.9024.4124.412.31%26,943
Aug 1, 202524.7724.7723.6923.8623.86-4.52%56,506
Jul 31, 202525.2625.5824.5424.9924.99-1.85%40,037
Jul 30, 202526.8026.8025.2625.4625.46-3.56%37,183
Jul 29, 202526.7327.4726.0626.4026.40-0.08%39,243
Jul 28, 202526.4827.2726.2526.4226.420.08%32,534
Jul 25, 202527.3327.3426.2526.4026.40-2.19%29,012
Jul 24, 202527.7927.7926.8926.9926.99-2.03%36,123
Jul 23, 202528.2528.2527.3427.5527.55-1.85%24,920
Jul 22, 202528.1328.5527.9528.0728.070.18%27,133
Jul 21, 202528.6228.7527.9128.0228.02-1.82%26,829
Jul 18, 202528.8328.8328.1328.5428.54-0.14%60,229
Jul 17, 202528.0328.6728.0228.5828.582.40%160,380
Jul 16, 202527.9228.0127.3327.9127.911.05%75,156
Jul 15, 202527.6728.1427.2527.6227.62-0.86%140,654
Jul 14, 202527.1728.0227.1727.8627.862.24%163,827
Jul 11, 202527.7428.0027.2127.2527.25-2.01%121,272
Jul 10, 202527.6228.3427.3127.8127.810.98%171,368
Jul 9, 202527.6027.7727.3227.5427.54-0.22%119,942
Jul 8, 202527.3327.8627.2527.6027.601.69%191,208
Jul 7, 202527.3527.5326.6727.1427.14-1.02%103,303
Jul 3, 202527.3027.6526.9527.4227.420.99%53,237
Jul 2, 202526.4927.4026.1427.1527.152.49%219,800
Jul 1, 202525.6226.8225.6226.4926.492.52%107,033
Jun 30, 202525.8025.9425.2125.8425.84-52,533
Jun 27, 202525.7026.1925.0325.8425.841.21%329,217
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