Skip to main content
Orange County Bancorp, Inc. (OBT)
NASDAQ: OBT · Real-Time Price · USD
27.29
-0.08 (-0.29%)
At close: Dec 5, 2025, 4:00 PM EST
27.15
-0.14 (-0.51%)
After-hours: Dec 5, 2025, 5:01 PM EST

Orange County Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.4527.4827.0227.1527.15-0.80%28,314
Dec 4, 202527.0627.5027.0527.3727.370.11%25,583
Dec 3, 202527.1027.8326.9427.3427.161.30%16,108
Dec 2, 202527.4027.4026.8026.9926.81-0.28%12,302
Dec 1, 202527.4827.7226.9127.0726.89-0.17%11,950
Nov 28, 202527.2127.5227.0027.1126.93-0.70%10,763
Nov 26, 202527.5328.2227.0627.3027.120.18%24,874
Nov 25, 202526.4727.4026.4727.2527.073.85%25,190
Nov 24, 202526.7426.9626.1026.2426.07-1.59%18,928
Nov 21, 202525.9627.0025.9626.6726.493.03%34,362
Nov 20, 202525.8426.1025.6725.8825.711.65%23,590
Nov 19, 202525.1625.4625.1025.4625.290.91%21,717
Nov 18, 202525.0125.4725.0125.2325.060.48%14,259
Nov 17, 202526.5926.6325.1125.1124.94-5.14%19,484
Nov 14, 202526.0926.4725.9026.4726.300.95%15,610
Nov 13, 202526.4526.5526.1526.2226.050.61%14,133
Nov 12, 202526.3526.3525.9426.0625.89-0.34%13,780
Nov 11, 202526.5026.6526.1526.1525.98-1.25%9,285
Nov 10, 202526.4026.9325.9626.4826.310.57%15,324
Nov 7, 202525.5826.6625.5026.3326.163.50%26,043
Nov 6, 202525.8626.0225.4125.4425.27-1.89%22,780
Nov 5, 202525.2126.1525.0525.9325.763.31%22,804
Nov 4, 202524.8125.2024.6225.1024.931.54%39,984
Nov 3, 202524.5325.1024.5024.7224.561.10%19,877
Oct 31, 202523.7524.6423.7524.4524.292.86%21,782
Oct 30, 202523.8424.5823.7723.7723.611.41%26,021
Oct 29, 202524.1024.7923.2523.4423.29-2.90%33,413
Oct 28, 202524.4924.4923.9924.1423.98-1.43%16,299
Oct 27, 202524.7525.0623.4224.4924.33-0.77%25,708
Oct 24, 202524.7524.7524.3724.6824.520.82%19,104
Oct 23, 202524.7524.7523.7624.4824.32-1.01%13,749
Oct 22, 202524.5824.7324.2424.7324.571.39%20,959
Oct 21, 202524.5024.7524.3324.3924.23-0.85%23,724
Oct 20, 202524.2924.7224.2924.6024.441.53%14,551
Oct 17, 202523.8124.2323.6424.2324.072.45%27,864
Oct 16, 202524.4124.4123.2723.6523.49-3.86%19,583
Oct 15, 202525.0725.2224.4324.6024.44-1.84%12,333
Oct 14, 202523.5125.0623.5125.0624.904.99%29,713
Oct 13, 202523.7524.1323.5023.8723.711.57%28,895
Oct 10, 202524.3424.4923.4323.5023.35-3.57%33,108
Oct 9, 202524.4624.4624.0524.3724.21-0.53%26,533
Oct 8, 202524.4524.9024.2824.5024.34-24,704
Oct 7, 202524.8725.0424.4824.5024.34-1.01%19,421
Oct 6, 202525.1025.4224.6924.7524.59-0.60%23,820
Oct 3, 202524.8725.1024.6324.9024.741.10%19,761
Oct 2, 202525.0725.0724.5024.6324.47-1.87%24,043
Oct 1, 202525.0225.2224.8325.1024.93-0.44%28,061
Sep 30, 202524.9525.3324.8925.2125.040.60%25,993
Sep 29, 202525.6625.7524.9025.0624.90-2.30%30,741
Sep 26, 202525.5725.7525.5225.6525.480.94%28,706
Sep 25, 202525.4025.6725.3625.4125.24-0.55%19,201
Sep 24, 202525.6625.6625.3825.5525.38-0.35%23,775
Sep 23, 202526.3526.4825.5525.6425.47-2.58%57,902
Sep 22, 202526.0126.3425.5926.3226.151.08%76,226
Sep 19, 202526.7527.0026.0126.0425.87-2.54%325,170
Sep 18, 202526.1426.8326.1426.7226.542.71%38,467
Sep 17, 202526.0826.8025.8226.0225.840.25%55,867
Sep 16, 202525.9526.1625.7125.9525.78-33,654
Sep 15, 202526.2026.6225.6325.9525.78-0.38%37,526
Sep 12, 202526.2726.5626.0526.0525.88-2.21%20,365
Sep 11, 202526.1126.6825.9526.6426.462.46%21,688
Sep 10, 202526.2726.3325.8126.0025.83-0.42%19,399
Sep 9, 202526.6726.8525.9526.1125.94-1.69%22,869
Sep 8, 202526.5526.7326.3026.5626.39-0.71%23,543
Sep 5, 202526.9027.2526.2626.7526.44-0.74%24,362
Sep 4, 202526.6326.9526.3326.9526.642.16%19,998
Sep 3, 202526.3626.6926.3626.3826.08-0.53%20,552
Sep 2, 202526.0326.8125.0626.5226.22-0.60%44,882
Aug 29, 202526.7227.1426.5626.6826.380.53%23,213
Aug 28, 202526.6826.8926.4226.5426.24-0.38%30,835
Aug 27, 202526.6227.2426.4126.6426.34-0.22%17,438
Aug 26, 202526.3726.8726.3026.7026.402.38%21,188
Aug 25, 202526.4427.2525.2526.0825.78-1.40%82,757
Aug 22, 202525.5926.5025.5026.4526.154.59%55,425
Aug 21, 202525.3325.3324.9025.2925.000.60%24,206
Aug 20, 202524.7025.2324.5025.1424.852.07%24,635
Aug 19, 202524.8724.8724.3224.6324.350.41%24,032
Aug 18, 202524.3024.7623.9624.5324.250.33%33,653
Aug 15, 202524.8024.8024.1124.4524.17-0.77%55,901
Aug 14, 202524.9824.9824.4724.6424.36-2.99%15,049
Aug 13, 202525.2525.4925.1225.4025.112.30%18,150
Aug 12, 202523.8425.1022.9824.8324.554.95%40,456
Aug 11, 202523.8023.8523.5123.6623.39-0.29%20,811
Aug 8, 202523.7524.2623.2123.7323.461.15%36,415
Aug 7, 202523.6023.7823.2323.4623.19-0.17%38,624
Aug 6, 202523.9124.3223.5023.5023.23-2.21%25,995
Aug 5, 202524.4224.5223.6524.0323.76-1.56%34,900
Aug 4, 202524.0524.5423.9024.4124.132.31%26,943
Aug 1, 202524.7724.7723.6923.8623.59-4.52%56,506
Jul 31, 202525.2625.5824.5424.9924.71-1.85%40,037
Jul 30, 202526.8026.8025.2625.4625.17-3.56%37,183
Jul 29, 202526.7327.4726.0626.4026.10-0.08%39,243
Jul 28, 202526.4827.2726.2526.4226.120.08%32,534
Jul 25, 202527.3327.3426.2526.4026.10-2.19%29,012
Jul 24, 202527.7927.7926.8926.9926.68-2.03%36,123
Jul 23, 202528.2528.2527.3427.5527.24-1.85%24,920
Jul 22, 202528.1328.5527.9528.0727.750.18%27,133
Jul 21, 202528.6228.7527.9128.0227.70-1.82%26,829
Jul 18, 202528.8328.8328.1328.5428.21-0.14%60,229
Jul 17, 202528.0328.6728.0228.5828.252.40%160,380