NASDAQ : OBT

Orange County Bancorp, Inc. — Price history

Financials · Banks - Regional · United States

Last price 38.69 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 518.88M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Orange County Bancorp, Inc. (OBT) closed at 38.69 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	39.06	39.4	38.29	38.69	65,534	+0.29%
2026-10-29	39.47	40.49	38.4	38.58	81,572	+1.26%
2026-10-28	38.46	38.46	37.67	38.1	50,648	-0.91%
2026-10-27	38.38	38.66	38.3	38.45	37,649	+0.08%
2026-10-26	38.31	38.92	38.28	38.42	49,995	+0.29%
2026-10-23	38.05	38.535	37.96	38.31	71,923	+0.16%
2026-10-22	37.34	38.53	37.06	38.25	69,625	+2.49%
2026-10-21	37.69	37.69	37.16	37.32	39,462	-0.64%
2026-10-20	37.5	37.9	36.89	37.56	82,140	+2.20%
2026-10-19	37.19	37.37	36.48	36.75	65,786	-1.18%
2026-10-16	36.83	37.568	36.68	37.19	62,952	+1.25%
2026-10-15	36.69	37.43	36.44	36.73	61,810	+1.07%
2026-10-14	36.48	36.86	36.05	36.34	91,098	-1.73%
2026-10-13	37.42	37.99	36.65	36.98	96,962	-0.86%
2026-10-12	36.82	37.8	36.35	37.3	81,953	+1.00%
2026-10-09	37.54	37.54	36.73	36.93	86,514	-0.86%
2026-10-08	36.85	38.055	36.85	37.25	77,809	+0.46%
2026-10-07	37.17	37.42	36.775	37.08	44,690	-1.12%
2026-10-06	37.75	38.275	37.33	37.5	65,844	-0.21%
2026-10-05	37.55	38.36	37.395	37.58	57,062	-0.40%
2026-10-02	37.49	38.22	36.95	37.73	62,514	+1.45%
2026-10-01	36.84	37.23	35.82	37.19	58,633	+0.65%
2026-09-30	37.43	37.44	36.79	36.95	50,643	-0.96%
2026-09-29	37.65	37.85	36.85	37.31	55,104	-0.98%
2026-09-28	37.82	38.21	37.46	37.68	64,102	-0.37%
2026-09-25	37.51	38.163	37.51	37.82	59,762	+1.18%
2026-09-24	37.37	37.905	37.25	37.38	69,534	+0.00%
2026-09-23	37.21	37.415	37.01	37.38	35,800	-0.16%
2026-09-22	37.71	38.235	37.2	37.44	68,070	+0.03%
2026-09-21	38.42	38.61	37.29	37.43	65,945	-2.75%
2026-09-18	37.84	39.49	37.39	38.49	174,873	+0.86%
2026-09-17	38.58	38.58	37.95	38.16	56,843	-0.24%
2026-09-16	38.75	38.94	37.235	38.25	47,455	-1.37%
2026-09-15	38.45	38.82	38.07	38.78	49,001	+1.04%
2026-09-14	38.3	39	38.1	38.38	45,204	+0.26%
2026-09-11	38.56	39	37.79	38.28	54,327	+0.00%
2026-09-10	38.15	38.33	37.005	38.28	38,225	+1.00%
2026-09-09	37.78	38.25	37.485	37.9	48,251	-0.71%
2026-09-08	38.55	38.55	34.7	38.17	44,993	-1.42%
2026-09-04	38.22	39.02	36.78	38.72	36,081	+1.31%
2026-09-03	38.11	38.75	38.11	38.4	36,778	+1.67%
2026-09-02	37.69	38.38	37.11	37.77	60,287	+0.72%
2026-09-01	37.74	38.06	37	37.5	33,773	-1.19%
2026-08-31	37.86	38.06	37.41	37.95	49,166	-0.39%
2026-08-28	38.09	38.4	37.87	38.1	37,069	+0.40%
2026-08-27	37.53	38.13	36.86	37.95	31,616	+0.34%
2026-08-26	37.82	37.94	37.5	37.82	33,579	+0.00%
2026-08-25	38.3	38.5	37.5	37.82	40,127	-1.15%
2026-08-24	38.11	38.83	38	38.26	39,410	+0.71%
2026-08-21	38.34	38.59	37.45	37.99	92,054	-0.39%
2026-08-20	37.52	38.14	37.4	38.14	33,615	+1.06%
2026-08-19	39.03	39.03	37.64	37.74	32,395	-2.81%
2026-08-18	38.81	39.4	38.67	38.83	27,756	+0.28%
2026-08-17	39.15	39.51	38.69	38.72	32,627	-1.20%
2026-08-14	39.02	40	38.915	39.19	50,338	+0.23%
2026-08-13	39.18	39.69	38.92	39.1	48,449	+0.40%
2026-08-12	39.04	39.3	38.643	38.945	40,598	+0.45%
2026-08-11	38.38	39.1	38.03	38.77	57,479	+1.25%
2026-08-10	38.35	38.875	37.955	38.29	90,441	-0.83%
2026-08-07	38.47	38.845	38.36	38.61	32,581	+0.57%
2026-08-06	39.1	39.22	38.28	38.39	41,131	-1.29%
2026-08-05	38.83	39.04	38.5	38.89	53,756	+0.23%
2026-08-04	38.37	38.94	37.86	38.8	57,644	+1.38%
2026-08-03	38.65	39.14	38.26	38.27	52,955	+0.05%
2026-07-31	37.63	38.37	37.41	38.25	53,865	+1.27%
2026-07-30	38.56	38.75	37.6	37.77	54,650	-2.07%
2026-07-29	38.79	39.168	37.75	38.57	66,405	-0.80%
2026-07-28	37.76	39.12	37.75	38.88	44,259	+3.18%
2026-07-27	37.95	38.46	37.42	37.68	42,695	-0.03%
2026-07-24	37.29	38.19	36.97	37.69	72,525	+1.21%
2026-07-23	36.59	37.265	36.2	37.24	191,495	+0.13%
2026-07-22	37.57	37.95	36.65	37.19	49,117	-1.14%
2026-07-21	37.22	37.74	36.8	37.62	44,196	+0.62%
2026-07-20	37.44	38	36.83	37.39	68,887	-0.45%
2026-07-17	38.07	38.58	37.21	37.56	57,047	-2.39%
2026-07-16	37.18	38.7	37.03	38.48	68,501	+3.41%
2026-07-15	36.82	37.64	36.82	37.21	39,930	+0.79%
2026-07-14	37.03	37.455	36.66	36.92	62,819	+0.16%
2026-07-13	36.91	37.615	36.74	36.86	61,736	-0.43%
2026-07-10	36.65	37.305	36.1	37.02	30,054	+0.68%
2026-07-09	36.25	36.98	35.95	36.77	46,572	+1.57%
2026-07-08	36.37	36.68	35.6	36.2	56,401	-0.79%
2026-07-07	37.68	37.99	36.32	36.49	40,440	-3.16%
2026-07-06	37.6	38.335	37.36	37.68	51,911	+0.08%
2026-07-02	37.69	38.825	37	37.65	135,021	+0.03%
2026-07-01	36.56	37.97	36.56	37.64	104,964	+2.34%
2026-06-30	37.04	37.4	36.55	36.78	72,320	-1.24%
2026-06-29	36.97	37.7	36.67	37.24	177,479	+0.78%
2026-06-26	37.02	37.71	36.5	36.95	434,212	+0.16%
2026-06-25	36.55	37.19	36.55	36.89	51,758	+0.41%
2026-06-24	36.63	37.1	36.55	36.74	79,882	+0.66%
2026-06-23	36.13	36.99	36.13	36.5	77,470	+1.02%
2026-06-22	37.87	40.1	35.85	36.13	93,836	-2.95%
2026-06-18	36.5	38.03	35.93	37.23	222,315	+3.36%
2026-06-17	35.59	36.42	35.38	36.02	73,424	+1.58%
2026-06-16	35.77	36.45	35.35	35.46	71,308	+0.31%
2026-06-15	36.84	37.015	35.28	35.35	87,548	-3.76%
2026-06-12	35.92	36.985	35.92	36.73	57,702	+2.08%
2026-06-11	36.19	36.22	35.58	35.98	59,902	+0.45%
2026-06-10	35.8	36.24	35.18	35.82	82,384	+0.93%
2026-06-09	34.97	35.865	34.97	35.49	34,722	+2.34%
2026-06-08	35.05	35.945	34.53	34.68	31,260	-0.57%
2026-06-05	34.025	35.13	33.9	34.88	84,516	+2.41%
2026-06-04	33.52	34.695	33.13	34.06	96,639	+2.47%
2026-06-03	34.2	34.405	33.42	33.42	50,233	-2.74%
2026-06-02	33.71	34.515	33.71	34.36	34,003	+1.75%
2026-06-01	34	34.22	33.295	33.77	51,275	-1.03%
2026-05-29	34.09	34.415	33.685	34.12	41,603	-0.38%
2026-05-28	33.98	34.7	33.81	34.25	42,142	+0.53%
2026-05-27	34.22	34.95	34.05	34.07	30,410	-1.13%
2026-05-26	34.28	34.475	33.8	34.46	40,599	+1.20%
2026-05-22	34.17	34.17	33.72	34.05	50,034	+0.18%
2026-05-21	33.32	34.11	32.98	33.99	48,884	+0.92%
2026-05-20	33.41	34.075	33.41	33.68	40,288	+0.81%
2026-05-19	33.2	33.705	33.09	33.41	32,852	+0.00%
2026-05-18	32.78	33.6	32.78	33.41	30,175	+2.11%
2026-05-15	32.95	33.35	32.28	32.72	34,524	-1.36%
2026-05-14	33.14	33.66	33.08	33.17	34,290	+0.06%
2026-05-13	33.29	33.7	33.01	33.15	37,181	-1.28%
2026-05-12	33.49	33.68	32.07	33.58	44,237	-0.50%