Skip to main content
Orange County Bancorp, Inc. (OBT)
NASDAQ: OBT · Real-Time Price · USD
31.46
-0.48 (-1.50%)
At close: Mar 6, 2026, 4:00 PM EST
31.46
-0.01 (-0.02%)
After-hours: Mar 6, 2026, 4:04 PM EST

Orange County Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.1932.2930.6831.4631.46-1.50%61,852
Mar 5, 202632.7033.0531.6531.9431.94-3.27%51,164
Mar 4, 202633.0733.5032.8033.0233.020.06%42,317
Mar 3, 202632.6533.4232.5633.0032.82-0.78%72,893
Mar 2, 202632.7133.6332.4133.2633.080.15%41,553
Feb 27, 202633.4533.4532.6433.2133.03-2.18%66,541
Feb 26, 202634.1034.6033.7533.9533.760.12%52,346
Feb 25, 202633.8834.0533.6433.9133.730.77%70,480
Feb 24, 202633.8634.7833.5033.6533.47-0.71%37,991
Feb 23, 202635.1335.4933.2933.8933.71-3.17%60,167
Feb 20, 202634.6937.9934.5735.0034.810.98%114,415
Feb 19, 202634.7735.0034.3534.6634.47-0.80%42,997
Feb 18, 202635.4736.4334.7534.9434.75-1.27%47,889
Feb 17, 202635.4936.2534.9935.3935.200.23%68,123
Feb 13, 202635.0035.7334.8035.3135.120.86%126,281
Feb 12, 202635.3335.4034.3035.0134.820.14%73,475
Feb 11, 202635.6935.7834.9034.9634.77-1.27%49,156
Feb 10, 202635.6836.3435.1935.4135.22-0.42%127,696
Feb 9, 202635.2136.0435.0435.5635.370.99%100,568
Feb 6, 202634.6135.4334.0535.2135.023.35%101,751
Feb 5, 202633.9335.0733.0534.0733.884.64%164,515
Feb 4, 202632.3832.9132.0032.5632.381.46%69,531
Feb 3, 202631.9532.7131.4832.0931.910.75%78,766
Feb 2, 202630.9732.6630.9731.8531.683.34%62,745
Jan 30, 202630.4831.1330.0030.8230.650.20%63,624
Jan 29, 202629.6530.7829.6530.7630.593.57%24,104
Jan 28, 202629.7629.9029.3329.7029.54-0.47%32,155
Jan 27, 202629.7930.1429.5829.8429.680.13%13,337
Jan 26, 202629.7030.0829.4529.8029.640.07%28,560
Jan 23, 202630.7530.7529.5529.7829.62-3.41%34,312
Jan 22, 202630.4031.4930.4030.8330.661.12%29,939
Jan 21, 202629.5730.4929.5730.4930.324.63%62,016
Jan 20, 202629.4129.7029.0629.1428.98-2.00%36,807
Jan 16, 202629.8029.9529.5229.7429.57-0.42%35,972
Jan 15, 202629.2330.1629.2329.8629.702.61%27,433
Jan 14, 202629.1229.3628.8529.1028.940.41%32,327
Jan 13, 202628.6929.1928.6928.9828.82-0.31%27,063
Jan 12, 202628.8529.5928.6329.0728.910.45%37,850
Jan 9, 202629.1929.3528.8228.9428.78-0.86%23,804
Jan 8, 202628.6429.7128.6429.1929.031.53%31,333
Jan 7, 202629.1829.1828.3528.7528.59-0.73%32,788
Jan 6, 202629.0029.0428.6628.9628.80-0.17%32,790
Jan 5, 202628.3529.2728.3529.0128.852.22%51,860
Jan 2, 202628.7928.7927.9828.3828.23-0.60%32,161
Dec 31, 202528.5128.6728.2228.5528.390.18%39,772
Dec 30, 202528.3128.8328.1628.5028.34-0.52%21,148
Dec 29, 202528.6028.8228.4828.6528.49-0.10%24,119
Dec 26, 202528.7828.9328.4628.6828.52-0.17%20,440
Dec 24, 202528.5728.8728.1928.7328.570.56%11,976
Dec 23, 202529.0629.3028.5728.5728.41-1.69%47,307
Dec 22, 202529.7230.2328.9529.0628.90-2.65%39,809
Dec 19, 202529.6230.1329.1429.8529.690.44%75,475
Dec 18, 202529.9930.2529.7229.7229.560.24%40,908
Dec 17, 202529.1029.9629.1029.6529.492.42%37,512
Dec 16, 202529.2029.7028.9528.9528.79-0.99%40,641
Dec 15, 202529.0129.5728.9929.2429.081.88%54,332
Dec 12, 202528.7529.0928.5028.7028.540.17%52,951
Dec 11, 202528.7829.0028.6528.6528.49-0.76%36,847
Dec 10, 202527.7729.3127.7428.8728.714.68%62,555
Dec 9, 202527.8327.9227.3927.5827.431.21%21,304
Dec 8, 202527.2628.0727.0027.2527.100.37%30,577
Dec 5, 202527.4527.4827.0227.1527.00-0.80%28,314
Dec 4, 202527.0627.5027.0527.3727.220.11%25,583
Dec 3, 202527.1027.8326.9427.3427.011.30%16,108
Dec 2, 202527.4027.4026.8026.9926.67-0.28%12,302
Dec 1, 202527.4827.7226.9127.0726.74-0.17%11,950
Nov 28, 202527.2127.5227.0027.1126.78-0.70%10,763
Nov 26, 202527.5328.2227.0627.3026.970.18%24,874
Nov 25, 202526.4727.4026.4727.2526.923.85%25,190
Nov 24, 202526.7426.9626.1026.2425.93-1.59%18,928
Nov 21, 202525.9627.0025.9626.6726.343.03%34,362
Nov 20, 202525.8426.1025.6725.8825.571.65%23,590
Nov 19, 202525.1625.4625.1025.4625.150.91%21,717
Nov 18, 202525.0125.4725.0125.2324.930.48%14,259
Nov 17, 202526.5926.6325.1125.1124.81-5.14%19,484
Nov 14, 202526.0926.4725.9026.4726.150.95%15,610
Nov 13, 202526.4526.5526.1526.2225.910.61%14,133
Nov 12, 202526.3526.3525.9426.0625.75-0.34%13,780
Nov 11, 202526.5026.6526.1526.1525.84-1.25%9,285
Nov 10, 202526.4026.9325.9626.4826.160.57%15,324
Nov 7, 202525.5826.6625.5026.3326.013.50%26,043
Nov 6, 202525.8626.0225.4125.4425.13-1.89%22,780
Nov 5, 202525.2126.1525.0525.9325.623.31%22,804
Nov 4, 202524.8125.2024.6225.1024.801.54%39,984
Nov 3, 202524.5325.1024.5024.7224.421.10%19,877
Oct 31, 202523.7524.6423.7524.4524.162.86%21,782
Oct 30, 202523.8424.5823.7723.7723.481.41%26,021
Oct 29, 202524.1024.7923.2523.4423.16-2.90%33,413
Oct 28, 202524.4924.4923.9924.1423.85-1.43%16,299
Oct 27, 202524.7525.0623.4224.4924.20-0.77%25,708
Oct 24, 202524.7524.7524.3724.6824.380.82%19,104
Oct 23, 202524.7524.7523.7624.4824.19-1.01%13,749
Oct 22, 202524.5824.7324.2424.7324.431.39%20,959
Oct 21, 202524.5024.7524.3324.3924.10-0.85%23,724
Oct 20, 202524.2924.7224.2924.6024.301.53%14,551
Oct 17, 202523.8124.2323.6424.2323.942.45%27,864
Oct 16, 202524.4124.4123.2723.6523.37-3.86%19,583
Oct 15, 202525.0725.2224.4324.6024.30-1.84%12,333
Oct 14, 202523.5125.0623.5125.0624.764.99%29,713
Oct 13, 202523.7524.1323.5023.8723.581.57%28,895