Orange County Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.02	37.71	36.50	36.95	36.95	0.16%	427,093
Jun 25, 2026	36.55	37.19	36.55	36.89	36.89	0.41%	51,242
Jun 24, 2026	36.63	37.10	36.55	36.74	36.74	0.66%	73,937
Jun 23, 2026	36.13	36.99	36.13	36.50	36.50	1.02%	77,470
Jun 22, 2026	37.87	40.10	35.85	36.13	36.13	-2.95%	91,309
Jun 18, 2026	36.50	38.03	35.93	37.23	37.23	3.36%	222,315
Jun 17, 2026	35.59	36.42	35.38	36.02	36.02	1.58%	73,424
Jun 16, 2026	35.77	36.45	35.35	35.46	35.46	0.31%	71,308
Jun 15, 2026	36.84	37.02	35.28	35.35	35.35	-3.76%	87,548
Jun 12, 2026	35.92	36.99	35.92	36.73	36.73	2.08%	57,702
Jun 11, 2026	36.19	36.22	35.58	35.98	35.98	0.45%	59,902
Jun 10, 2026	35.80	36.24	35.18	35.82	35.82	0.93%	82,384
Jun 9, 2026	34.97	35.87	34.97	35.49	35.49	2.34%	34,722
Jun 8, 2026	35.05	35.95	34.53	34.68	34.68	-0.57%	31,261
Jun 5, 2026	34.03	35.13	33.90	34.88	34.88	2.41%	84,516
Jun 4, 2026	33.52	34.70	33.13	34.06	34.06	2.47%	96,639
Jun 3, 2026	34.20	34.41	33.42	33.42	33.24	-2.74%	50,233
Jun 2, 2026	33.71	34.52	33.71	34.36	34.17	1.75%	34,003
Jun 1, 2026	34.00	34.22	33.30	33.77	33.59	-1.03%	51,275
May 29, 2026	34.09	34.42	33.69	34.12	33.94	-0.38%	41,603
May 28, 2026	33.98	34.70	33.81	34.25	34.07	0.53%	42,142
May 27, 2026	34.22	34.95	34.05	34.07	33.89	-1.13%	30,410
May 26, 2026	34.28	34.48	33.80	34.46	34.27	1.20%	40,599
May 22, 2026	34.17	34.17	33.72	34.05	33.87	0.18%	50,034
May 21, 2026	33.32	34.11	32.98	33.99	33.81	0.92%	48,884
May 20, 2026	33.41	34.08	33.41	33.68	33.50	0.81%	40,288
May 19, 2026	33.20	33.71	33.09	33.41	33.23	-	32,852
May 18, 2026	32.78	33.60	32.78	33.41	33.23	2.11%	30,175
May 15, 2026	32.95	33.35	32.28	32.72	32.54	-1.36%	34,524
May 14, 2026	33.14	33.66	33.08	33.17	32.99	0.06%	34,290
May 13, 2026	33.29	33.70	33.01	33.15	32.97	-1.28%	37,181
May 12, 2026	33.49	33.68	32.07	33.58	33.40	-0.50%	44,237
May 11, 2026	34.00	34.59	33.62	33.75	33.57	-2.77%	36,833
May 8, 2026	35.06	35.19	34.41	34.71	34.52	-1.08%	30,413
May 7, 2026	34.82	37.97	34.56	35.09	34.90	1.15%	47,045
May 6, 2026	34.37	34.92	34.35	34.69	34.50	1.61%	41,216
May 5, 2026	33.47	34.51	33.47	34.14	33.96	2.00%	48,223
May 4, 2026	33.77	34.41	33.35	33.47	33.29	-1.85%	70,111
May 1, 2026	33.93	35.01	33.25	34.10	33.92	-	51,935
Apr 30, 2026	33.70	35.01	33.59	34.10	33.92	0.18%	55,167
Apr 29, 2026	36.47	36.47	33.77	34.04	33.86	-6.15%	87,252
Apr 28, 2026	35.45	36.40	35.30	36.27	36.07	2.49%	50,129
Apr 27, 2026	35.50	35.88	35.12	35.39	35.20	-0.20%	29,331
Apr 24, 2026	35.44	36.10	35.06	35.46	35.27	-0.51%	36,052
Apr 23, 2026	35.43	36.05	35.24	35.64	35.45	0.62%	37,914
Apr 22, 2026	35.38	35.70	34.87	35.42	35.23	0.74%	34,800
Apr 21, 2026	35.83	36.24	35.02	35.16	34.97	-2.31%	41,633
Apr 20, 2026	35.98	36.65	35.97	35.99	35.80	-0.42%	74,812
Apr 17, 2026	35.48	36.80	35.35	36.14	35.95	3.08%	59,321
Apr 16, 2026	34.98	35.28	34.83	35.06	34.87	-0.26%	51,016
Apr 15, 2026	35.20	35.43	34.26	35.15	34.96	-0.51%	36,471
Apr 14, 2026	34.69	35.51	34.47	35.33	35.14	1.46%	63,295
Apr 13, 2026	34.78	35.12	34.53	34.82	34.63	-0.09%	115,487
Apr 10, 2026	34.78	35.10	34.30	34.85	34.66	0.46%	180,879
Apr 9, 2026	33.96	35.13	33.86	34.69	34.50	1.37%	257,087
Apr 8, 2026	34.27	35.06	33.78	34.22	34.04	2.30%	306,905
Apr 7, 2026	32.99	33.71	32.91	33.45	33.27	0.78%	92,655
Apr 6, 2026	32.40	33.50	32.26	33.19	33.01	2.44%	57,000
Apr 2, 2026	32.05	32.48	31.67	32.40	32.23	0.25%	68,890
Apr 1, 2026	32.05	32.82	32.00	32.32	32.15	1.06%	39,896
Mar 31, 2026	32.78	32.91	31.86	31.98	31.81	-0.93%	28,959
Mar 30, 2026	32.28	32.78	29.99	32.28	32.11	1.35%	40,419
Mar 27, 2026	32.13	32.29	31.41	31.85	31.68	-0.87%	36,880
Mar 26, 2026	32.01	32.64	31.54	32.13	31.96	-0.62%	34,057
Mar 25, 2026	32.79	33.01	31.95	32.33	32.16	-0.83%	37,767
Mar 24, 2026	31.84	32.99	31.27	32.60	32.42	1.97%	57,417
Mar 23, 2026	31.72	32.57	31.58	31.97	31.80	3.33%	56,803
Mar 20, 2026	31.15	31.92	30.56	30.94	30.77	-0.67%	69,658
Mar 19, 2026	30.77	31.55	30.59	31.15	30.98	1.23%	29,587
Mar 18, 2026	31.17	31.24	30.43	30.77	30.60	-2.01%	48,647
Mar 17, 2026	31.31	32.16	31.13	31.40	31.23	0.35%	40,989
Mar 16, 2026	30.96	31.67	30.96	31.29	31.12	2.56%	29,988
Mar 13, 2026	31.41	31.41	30.50	30.51	30.35	-0.65%	31,965
Mar 12, 2026	30.30	31.03	29.53	30.71	30.54	-1.02%	25,301
Mar 11, 2026	31.03	31.34	30.60	31.03	30.86	-1.41%	30,629
Mar 10, 2026	31.07	32.65	31.07	31.47	31.30	0.11%	60,709
Mar 9, 2026	30.99	31.77	30.00	31.44	31.27	-0.08%	26,362
Mar 6, 2026	31.19	32.29	30.68	31.46	31.29	-1.50%	61,852
Mar 5, 2026	32.70	33.05	31.65	31.94	31.77	-3.27%	54,471
Mar 4, 2026	33.07	33.50	32.80	33.02	32.84	0.61%	46,367
Mar 3, 2026	32.65	33.42	32.56	33.00	32.64	-0.78%	76,198
Mar 2, 2026	32.71	33.63	32.41	33.26	32.90	0.15%	41,553
Feb 27, 2026	33.45	33.45	32.64	33.21	32.85	-2.18%	66,541
Feb 26, 2026	34.10	34.60	33.75	33.95	33.58	0.12%	52,346
Feb 25, 2026	33.88	34.05	33.64	33.91	33.54	0.77%	70,480
Feb 24, 2026	33.86	34.78	33.50	33.65	33.29	-0.71%	37,991
Feb 23, 2026	35.13	35.49	33.29	33.89	33.52	-3.17%	60,167
Feb 20, 2026	34.69	37.99	34.57	35.00	34.62	0.98%	114,415
Feb 19, 2026	34.77	35.00	34.35	34.66	34.29	-0.80%	42,997
Feb 18, 2026	35.47	36.43	34.75	34.94	34.56	-1.27%	47,889
Feb 17, 2026	35.49	36.25	34.99	35.39	35.01	0.23%	68,123
Feb 13, 2026	35.00	35.73	34.80	35.31	34.93	0.86%	126,281
Feb 12, 2026	35.33	35.40	34.30	35.01	34.63	0.14%	73,475
Feb 11, 2026	35.69	35.78	34.90	34.96	34.58	-1.27%	49,156
Feb 10, 2026	35.68	36.34	35.19	35.41	35.03	-0.42%	127,696
Feb 9, 2026	35.21	36.04	35.04	35.56	35.18	0.99%	100,568
Feb 6, 2026	34.61	35.43	34.05	35.21	34.83	3.35%	101,751
Feb 5, 2026	33.93	35.07	33.05	34.07	33.70	4.64%	164,515
Feb 4, 2026	32.38	32.91	32.00	32.56	32.21	1.46%	69,531
Feb 3, 2026	31.95	32.71	31.48	32.09	31.74	0.75%	78,766