Home

Orange County Bancorp, Inc. - Common Stock (OBT)

22.42
-1.23 (-5.20%)
NASDAQ · Last Trade: Apr 3rd, 10:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Orange County Bancorp, Inc. - Common Stock (OBT)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202523.6723.7723.0223.6531,32223.65
4/01/202523.2423.9123.0523.918,83123.91
3/31/202523.5023.9423.0223.3922,43623.39
3/28/202523.9724.2123.5623.5817,66623.58
3/27/202524.1624.4924.0024.169,96624.16
3/26/202524.4924.4924.2724.276,23324.27
3/25/202524.2524.3624.0224.279,28124.27
3/24/202524.2124.7524.2124.558,66524.55
3/21/202524.0724.5624.0724.1537,66724.15
3/20/202524.1224.7124.1224.427,54724.42
3/19/202523.5824.2023.5824.137,09124.13
3/18/202523.8624.0223.8024.019,62624.01
3/17/202525.4125.4123.7524.187,79924.18
3/14/202524.5024.5023.6924.3414,56324.34
3/13/202524.3524.3523.6023.606,16023.60
3/12/202523.7424.2023.3724.2017,82524.20
3/11/202524.1524.3423.5023.6017,24523.60
3/10/202523.7524.0823.2023.9521,06623.95
3/07/202523.5023.9323.4423.8919,32123.89
3/06/202524.3824.3823.6523.9817,10723.98
3/05/202525.0625.0624.5224.5512,10224.55
3/04/202524.7525.4324.5225.3320,02625.33
3/03/202525.2725.3624.7525.0633,57724.93
2/28/202525.6526.0025.4825.5524,80925.42
2/27/202526.0526.0525.3125.379,54825.24
2/26/202525.5026.3225.4026.3112,43226.17
2/25/202525.7226.1525.4925.6123,20525.48
2/24/202525.6325.8225.4825.489,29025.35
2/21/202526.1926.1925.2525.4320,69925.30
2/20/202526.1726.1725.7125.8914,96125.76
2/19/202526.2826.4825.8826.2818,21826.14
2/18/202526.8926.8926.5026.636,63126.49
2/14/202526.6426.7826.5626.687,11926.54
2/13/202526.4026.6426.0026.6110,35226.47
2/12/202526.5226.8526.0126.0612,61125.92
2/11/202526.6427.1426.5227.1315,93026.99
2/10/202526.7027.0026.4626.9211,35026.78
2/07/202526.7627.0926.1226.9518,28726.81
2/06/202526.8827.2026.6727.0013,58526.86
2/05/202526.3227.2926.0127.2925,10627.15
2/04/202525.6326.2925.4526.1126,13225.97
2/03/202525.1126.0425.1125.9236,16025.79
1/31/202525.8026.1825.3625.8721,58425.74
1/30/202526.6926.6925.7525.9915,14625.86
1/29/202526.4726.6125.9226.6115,55726.47
1/28/202526.3926.6226.3026.4815,57626.34
1/27/202526.2226.7926.2226.6715,78126.53
1/24/202526.0026.7126.0026.4513,56626.31
1/23/202525.8826.4425.8826.2211,57926.08
1/22/202526.4326.8425.9926.0713,39925.93
1/21/202526.8827.5926.5126.7232,57926.58
1/17/202526.7326.9926.2026.5529,15426.41
1/16/202526.2228.6025.8226.7354,35326.59
1/15/202526.6826.6825.5125.9736,11925.84
1/14/202526.1926.4725.7526.0526,99025.91
1/13/202525.7026.3325.5025.9921,38725.86
1/10/202552.4853.0449.3551.5331,91225.63
1/08/202552.8753.2152.5152.5213,84526.12
1/07/202553.8754.3052.5653.5617,68126.64
1/06/202554.9855.2553.8954.2027,79426.96
1/03/202553.9854.2053.5054.1921,01826.95