Orange County Bancorp Inc... (OBT)
NASDAQ: OBT
· Real-Time Price · USD
24.64
-0.76 (-2.99%)
At close: Aug 14, 2025, 3:59 PM
24.64
0.00%
After-hours: Aug 14, 2025, 04:20 PM EDT
OBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.98 | 24.98 | 24.47 | 24.64 | 24.64 | -2.99% | 15,268 |
| Aug 13, 2025 | 25.25 | 25.49 | 25.12 | 25.40 | 25.40 | 2.30% | 18,200 |
| Aug 12, 2025 | 23.84 | 25.10 | 22.98 | 24.83 | 24.83 | 4.95% | 40,500 |
| Aug 11, 2025 | 23.80 | 23.85 | 23.51 | 23.66 | 23.66 | -0.29% | 20,811 |
| Aug 8, 2025 | 23.75 | 24.26 | 23.21 | 23.73 | 23.73 | 1.15% | 36,415 |
| Aug 7, 2025 | 23.60 | 23.78 | 23.23 | 23.46 | 23.46 | -0.17% | 38,624 |
| Aug 6, 2025 | 23.91 | 24.32 | 23.50 | 23.50 | 23.50 | -2.21% | 26,000 |
| Aug 5, 2025 | 24.42 | 24.52 | 23.65 | 24.03 | 24.03 | -1.56% | 34,900 |
| Aug 4, 2025 | 24.05 | 24.54 | 23.90 | 24.41 | 24.41 | 2.31% | 26,943 |
| Aug 1, 2025 | 24.77 | 24.77 | 23.69 | 23.86 | 23.86 | -4.52% | 56,506 |
| Jul 31, 2025 | 25.26 | 25.58 | 24.54 | 24.99 | 24.99 | -1.85% | 40,037 |
| Jul 30, 2025 | 26.80 | 26.80 | 25.26 | 25.46 | 25.46 | -3.56% | 37,200 |
| Jul 29, 2025 | 26.73 | 27.47 | 26.06 | 26.40 | 26.40 | -0.08% | 39,243 |
| Jul 28, 2025 | 26.48 | 27.27 | 26.25 | 26.42 | 26.42 | 0.08% | 32,534 |
| Jul 25, 2025 | 27.33 | 27.34 | 26.25 | 26.40 | 26.40 | -2.19% | 29,012 |
| Jul 24, 2025 | 27.79 | 27.79 | 26.89 | 26.99 | 26.99 | -2.03% | 36,123 |
| Jul 23, 2025 | 28.25 | 28.25 | 27.34 | 27.55 | 27.55 | -1.85% | 24,920 |
| Jul 22, 2025 | 28.13 | 28.55 | 27.95 | 28.07 | 28.07 | 0.18% | 27,133 |
| Jul 21, 2025 | 28.62 | 28.75 | 27.91 | 28.02 | 28.02 | -1.82% | 26,829 |
| Jul 18, 2025 | 28.83 | 28.83 | 28.13 | 28.54 | 28.54 | -0.14% | 60,229 |