Orange County Bancorp Inc... (OBT)
25.06
-0.49 (-1.92%)
At close: Mar 03, 2025, 3:59 PM
25.06
0.00%
After-hours: Mar 03, 2025, 04:00 PM EST
OBT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 25.27 | 25.36 | 24.75 | 25.06 | -0.49 | -1.92% | 33,574 |
| Feb 28, 2025 | 25.65 | 26.00 | 25.48 | 25.55 | 0.18 | 0.71% | 24,809 |
| Feb 27, 2025 | 26.05 | 26.05 | 25.31 | 25.37 | -0.94 | -3.57% | 9,548 |
| Feb 26, 2025 | 25.50 | 26.32 | 25.40 | 26.31 | 0.70 | 2.73% | 12,432 |
| Feb 25, 2025 | 25.72 | 26.15 | 25.49 | 25.61 | 0.13 | 0.51% | 23,205 |
| Feb 24, 2025 | 25.63 | 25.82 | 25.48 | 25.48 | 0.05 | 0.20% | 9,300 |
| Feb 21, 2025 | 26.19 | 26.19 | 25.25 | 25.43 | -0.46 | -1.78% | 20,700 |
| Feb 20, 2025 | 26.17 | 26.17 | 25.71 | 25.89 | -0.39 | -1.48% | 15,000 |
| Feb 19, 2025 | 26.28 | 26.49 | 25.88 | 26.28 | -0.35 | -1.31% | 18,218 |
| Feb 18, 2025 | 26.89 | 26.89 | 26.50 | 26.63 | -0.05 | -0.19% | 6,631 |
| Feb 14, 2025 | 26.64 | 26.78 | 26.56 | 26.68 | 0.07 | 0.26% | 7,119 |
| Feb 13, 2025 | 26.40 | 26.64 | 26.00 | 26.61 | 0.55 | 2.11% | 10,400 |
| Feb 12, 2025 | 26.52 | 26.85 | 26.01 | 26.06 | -1.07 | -3.94% | 12,611 |
| Feb 11, 2025 | 26.64 | 27.14 | 26.52 | 27.13 | 0.21 | 0.78% | 15,930 |
| Feb 10, 2025 | 26.70 | 27.00 | 26.47 | 26.92 | -0.03 | -0.11% | 11,400 |
| Feb 7, 2025 | 26.76 | 27.09 | 26.12 | 26.95 | -0.05 | -0.19% | 18,300 |
| Feb 6, 2025 | 26.88 | 27.20 | 26.67 | 27.00 | -0.29 | -1.06% | 13,600 |
| Feb 5, 2025 | 26.32 | 27.29 | 26.01 | 27.29 | 1.18 | 4.52% | 25,106 |
| Feb 4, 2025 | 25.63 | 26.29 | 25.46 | 26.11 | 0.19 | 0.73% | 26,132 |
| Feb 3, 2025 | 25.11 | 26.04 | 25.11 | 25.92 | 0.05 | 0.19% | 36,359 |
| Jan 31, 2025 | 25.80 | 26.18 | 25.36 | 25.87 | -0.12 | -0.46% | 21,600 |
| Jan 30, 2025 | 26.69 | 26.69 | 25.75 | 25.99 | -0.62 | -2.33% | 15,146 |
| Jan 29, 2025 | 26.47 | 26.61 | 25.92 | 26.61 | 0.13 | 0.49% | 15,600 |
| Jan 28, 2025 | 26.39 | 26.62 | 26.30 | 26.48 | -0.19 | -0.71% | 15,600 |
| Jan 27, 2025 | 26.22 | 26.79 | 26.22 | 26.67 | 0.22 | 0.83% | 15,800 |
| Jan 24, 2025 | 26.00 | 26.71 | 26.00 | 26.45 | 0.23 | 0.88% | 13,600 |
| Jan 23, 2025 | 25.88 | 26.44 | 25.88 | 26.22 | 0.15 | 0.58% | 11,600 |
| Jan 22, 2025 | 26.43 | 26.84 | 25.99 | 26.07 | -0.65 | -2.43% | 13,400 |
| Jan 21, 2025 | 26.88 | 27.60 | 26.51 | 26.72 | 0.17 | 0.64% | 32,600 |
| Jan 17, 2025 | 26.73 | 26.99 | 26.20 | 26.55 | -0.18 | -0.67% | 29,200 |
| Jan 16, 2025 | 26.22 | 28.60 | 25.82 | 26.73 | 0.76 | 2.93% | 54,400 |
| Jan 15, 2025 | 26.68 | 26.68 | 25.51 | 25.97 | -0.08 | -0.31% | 36,119 |
| Jan 14, 2025 | 26.19 | 26.47 | 25.75 | 26.05 | 0.06 | 0.23% | 27,000 |
| Jan 13, 2025 | 25.70 | 26.33 | 25.50 | 25.99 | 0.22 | 0.85% | 21,400 |
| Jan 10, 2025 | 26.24 | 26.52 | 24.68 | 25.77 | -0.49 | -1.87% | 63,824 |
| Jan 8, 2025 | 26.44 | 26.61 | 26.26 | 26.26 | -0.52 | -1.94% | 27,690 |
| Jan 7, 2025 | 26.94 | 27.15 | 26.28 | 26.78 | -0.32 | -1.18% | 35,400 |
| Jan 6, 2025 | 27.49 | 27.63 | 26.95 | 27.10 | 0.00 | 0.00% | 55,600 |
| Jan 3, 2025 | 26.99 | 27.10 | 26.75 | 27.10 | 0.11 | 0.41% | 42,036 |
| Jan 2, 2025 | 27.88 | 28.51 | 26.56 | 26.99 | -0.80 | -2.88% | 55,000 |
| Dec 31, 2024 | 28.55 | 28.55 | 27.79 | 27.79 | 0.27 | 0.98% | 17,492 |
| Dec 30, 2024 | 27.45 | 28.33 | 27.41 | 27.52 | 0.08 | 0.29% | 28,288 |
| Dec 27, 2024 | 27.63 | 27.75 | 27.15 | 27.44 | -0.65 | -2.31% | 20,000 |
| Dec 26, 2024 | 27.31 | 29.00 | 27.05 | 28.09 | 0.38 | 1.37% | 28,452 |
| Dec 24, 2024 | 27.33 | 28.00 | 27.33 | 27.71 | 0.32 | 1.17% | 59,400 |
| Dec 23, 2024 | 28.19 | 28.84 | 27.17 | 27.39 | -0.94 | -3.32% | 29,874 |
| Dec 20, 2024 | 27.01 | 28.41 | 27.01 | 28.33 | 0.83 | 3.02% | 95,000 |
| Dec 19, 2024 | 27.46 | 27.50 | 27.00 | 27.50 | 0.39 | 1.44% | 20,200 |
| Dec 18, 2024 | 29.61 | 29.88 | 27.07 | 27.11 | -2.50 | -8.44% | 38,600 |
| Dec 17, 2024 | 29.32 | 29.61 | 29.32 | 29.61 | -0.01 | -0.03% | 16,214 |