Orange County Bancorp Inc. (OBT)
22.32
0.01 (0.04%)
At close: Apr 04, 2025, 3:58 PM
22.28
-0.19%
After-hours: Apr 04, 2025, 04:25 PM EDT
Orange County Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 21.87 | 22.63 | 21.07 | 22.46 | 0.15 | 0.67% | 14,049 |
| Apr 3, 2025 | 22.82 | 23.50 | 22.31 | 22.31 | -1.34 | -5.67% | 20,900 |
| Apr 2, 2025 | 23.67 | 23.77 | 23.02 | 23.65 | -0.26 | -1.09% | 31,322 |
| Apr 1, 2025 | 23.24 | 23.91 | 23.05 | 23.91 | 0.52 | 2.22% | 8,831 |
| Mar 31, 2025 | 23.50 | 23.94 | 23.03 | 23.39 | -0.19 | -0.81% | 22,436 |
| Mar 28, 2025 | 23.97 | 24.21 | 23.56 | 23.58 | -0.58 | -2.40% | 17,700 |
| Mar 27, 2025 | 24.16 | 24.49 | 24.00 | 24.16 | -0.11 | -0.45% | 10,000 |
| Mar 26, 2025 | 24.49 | 24.49 | 24.27 | 24.27 | 0.00 | 0.00% | 6,233 |
| Mar 25, 2025 | 24.25 | 24.36 | 24.02 | 24.27 | -0.28 | -1.14% | 9,300 |
| Mar 24, 2025 | 24.21 | 24.75 | 24.21 | 24.55 | 0.40 | 1.66% | 8,700 |
| Mar 21, 2025 | 24.07 | 24.56 | 24.07 | 24.15 | -0.27 | -1.11% | 37,700 |
| Mar 20, 2025 | 24.12 | 24.71 | 24.12 | 24.42 | 0.29 | 1.20% | 7,547 |
| Mar 19, 2025 | 23.58 | 24.20 | 23.58 | 24.13 | 0.12 | 0.50% | 7,100 |
| Mar 18, 2025 | 23.86 | 24.02 | 23.81 | 24.01 | -0.17 | -0.70% | 9,626 |
| Mar 17, 2025 | 25.41 | 25.41 | 23.75 | 24.18 | -0.16 | -0.66% | 7,800 |
| Mar 14, 2025 | 24.50 | 24.50 | 23.69 | 24.34 | 0.74 | 3.14% | 14,600 |
| Mar 13, 2025 | 24.35 | 24.35 | 23.60 | 23.60 | -0.60 | -2.48% | 6,200 |
| Mar 12, 2025 | 23.74 | 24.20 | 23.37 | 24.20 | 0.60 | 2.54% | 17,825 |
| Mar 11, 2025 | 24.15 | 24.34 | 23.50 | 23.60 | -0.35 | -1.46% | 17,245 |
| Mar 10, 2025 | 23.75 | 24.08 | 23.20 | 23.95 | 0.06 | 0.25% | 21,100 |
| Mar 7, 2025 | 23.50 | 23.93 | 23.44 | 23.89 | -0.09 | -0.38% | 19,321 |
| Mar 6, 2025 | 24.38 | 24.38 | 23.65 | 23.98 | -0.57 | -2.32% | 17,107 |
| Mar 5, 2025 | 25.06 | 25.06 | 24.52 | 24.55 | -0.78 | -3.08% | 12,102 |
| Mar 4, 2025 | 24.75 | 25.43 | 24.52 | 25.33 | 0.27 | 1.08% | 20,026 |
| Mar 3, 2025 | 25.27 | 25.36 | 24.75 | 25.06 | -0.49 | -1.92% | 33,600 |
| 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% | 9,290 |
| Feb 21, 2025 | 26.19 | 26.19 | 25.25 | 25.43 | -0.46 | -1.78% | 20,699 |
| Feb 20, 2025 | 26.17 | 26.17 | 25.71 | 25.89 | -0.39 | -1.48% | 14,961 |
| 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% | 10,352 |
| 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% | 11,350 |
| Feb 7, 2025 | 26.76 | 27.09 | 26.12 | 26.95 | -0.05 | -0.19% | 18,287 |
| Feb 6, 2025 | 26.88 | 27.20 | 26.67 | 27.00 | -0.29 | -1.06% | 13,585 |
| 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% | 21,584 |
| 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% | 15,557 |
| Jan 28, 2025 | 26.39 | 26.62 | 26.30 | 26.48 | -0.19 | -0.71% | 15,576 |
| Jan 27, 2025 | 26.22 | 26.79 | 26.22 | 26.67 | 0.22 | 0.83% | 15,786 |
| Jan 24, 2025 | 26.00 | 26.71 | 26.00 | 26.45 | 0.23 | 0.88% | 13,566 |