Orange County Bancorp, Inc. (OBT)

NASDAQ: OBT · Real-Time Price · USD

36.27

+0.88 (2.49%)

At close: Apr 28, 2026, 4:00 PM EDT

36.89

+0.62 (1.71%)

After-hours: Apr 28, 2026, 7:22 PM EDT

Orange County Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.45	36.40	35.30	36.27	36.27	2.49%	50,128
Apr 27, 2026	35.50	35.88	35.12	35.39	35.39	-0.20%	29,331
Apr 24, 2026	35.44	36.10	35.06	35.46	35.46	-0.51%	34,632
Apr 23, 2026	35.43	36.05	35.24	35.64	35.64	0.62%	37,914
Apr 22, 2026	35.38	35.70	34.87	35.42	35.42	0.74%	34,013
Apr 21, 2026	35.83	36.24	35.02	35.16	35.16	-2.31%	41,128
Apr 20, 2026	35.98	36.65	35.97	35.99	35.99	-0.42%	72,973
Apr 17, 2026	35.48	36.80	35.35	36.14	36.14	3.08%	59,311
Apr 16, 2026	34.98	35.28	34.83	35.06	35.06	-0.26%	51,016
Apr 15, 2026	35.20	35.43	34.26	35.15	35.15	-0.51%	36,471
Apr 14, 2026	34.69	35.51	34.47	35.33	35.33	1.46%	63,295
Apr 13, 2026	34.78	35.12	34.53	34.82	34.82	-0.09%	115,487
Apr 10, 2026	34.78	35.10	34.30	34.85	34.85	0.46%	180,819
Apr 9, 2026	33.96	35.13	33.86	34.69	34.69	1.37%	257,072
Apr 8, 2026	34.27	35.06	33.78	34.22	34.22	2.30%	302,911
Apr 7, 2026	32.99	33.71	32.91	33.45	33.45	0.78%	92,652
Apr 6, 2026	32.40	33.50	32.26	33.19	33.19	2.44%	56,985
Apr 2, 2026	32.05	32.48	31.67	32.40	32.40	0.25%	68,800
Apr 1, 2026	32.05	32.82	32.00	32.32	32.32	1.06%	39,896
Mar 31, 2026	32.78	32.91	31.86	31.98	31.98	-0.93%	28,959
Mar 30, 2026	32.28	32.78	29.99	32.28	32.28	1.35%	40,419
Mar 27, 2026	32.13	32.29	31.41	31.85	31.85	-0.87%	36,880
Mar 26, 2026	32.01	32.64	31.54	32.13	32.13	-0.62%	34,057
Mar 25, 2026	32.79	33.01	31.95	32.33	32.33	-0.83%	37,767
Mar 24, 2026	31.84	32.99	31.27	32.60	32.60	1.97%	57,417
Mar 23, 2026	31.72	32.57	31.58	31.97	31.97	3.33%	56,803
Mar 20, 2026	31.15	31.92	30.56	30.94	30.94	-0.67%	69,658
Mar 19, 2026	30.77	31.55	30.59	31.15	31.15	1.23%	29,587
Mar 18, 2026	31.17	31.24	30.43	30.77	30.77	-2.01%	48,647
Mar 17, 2026	31.31	32.16	31.13	31.40	31.40	0.35%	40,989
Mar 16, 2026	30.96	31.67	30.96	31.29	31.29	2.56%	29,988
Mar 13, 2026	31.41	31.41	30.50	30.51	30.51	-0.65%	31,965
Mar 12, 2026	30.30	31.03	29.53	30.71	30.71	-1.02%	25,301
Mar 11, 2026	31.03	31.34	30.60	31.03	31.03	-1.41%	30,629
Mar 10, 2026	31.07	32.65	31.07	31.47	31.47	0.11%	60,709
Mar 9, 2026	30.99	31.77	30.00	31.44	31.44	-0.08%	26,362
Mar 6, 2026	31.19	32.29	30.68	31.46	31.46	-1.50%	61,852
Mar 5, 2026	32.70	33.05	31.65	31.94	31.94	-3.27%	54,471
Mar 4, 2026	33.07	33.50	32.80	33.02	33.02	0.06%	46,367
Mar 3, 2026	32.65	33.42	32.56	33.00	32.82	-0.78%	76,198
Mar 2, 2026	32.71	33.63	32.41	33.26	33.08	0.15%	41,553
Feb 27, 2026	33.45	33.45	32.64	33.21	33.03	-2.18%	66,541
Feb 26, 2026	34.10	34.60	33.75	33.95	33.76	0.12%	52,346
Feb 25, 2026	33.88	34.05	33.64	33.91	33.73	0.77%	70,480
Feb 24, 2026	33.86	34.78	33.50	33.65	33.47	-0.71%	37,991
Feb 23, 2026	35.13	35.49	33.29	33.89	33.71	-3.17%	60,167
Feb 20, 2026	34.69	37.99	34.57	35.00	34.81	0.98%	114,415
Feb 19, 2026	34.77	35.00	34.35	34.66	34.47	-0.80%	42,997
Feb 18, 2026	35.47	36.43	34.75	34.94	34.75	-1.27%	47,889
Feb 17, 2026	35.49	36.25	34.99	35.39	35.20	0.23%	68,123
Feb 13, 2026	35.00	35.73	34.80	35.31	35.12	0.86%	126,281
Feb 12, 2026	35.33	35.40	34.30	35.01	34.82	0.14%	73,475
Feb 11, 2026	35.69	35.78	34.90	34.96	34.77	-1.27%	49,156
Feb 10, 2026	35.68	36.34	35.19	35.41	35.22	-0.42%	127,696
Feb 9, 2026	35.21	36.04	35.04	35.56	35.37	0.99%	100,568
Feb 6, 2026	34.61	35.43	34.05	35.21	35.02	3.35%	101,751
Feb 5, 2026	33.93	35.07	33.05	34.07	33.88	4.64%	164,515
Feb 4, 2026	32.38	32.91	32.00	32.56	32.38	1.46%	69,531
Feb 3, 2026	31.95	32.71	31.48	32.09	31.91	0.75%	78,766
Feb 2, 2026	30.97	32.66	30.97	31.85	31.68	3.34%	62,745
Jan 30, 2026	30.48	31.13	30.00	30.82	30.65	0.20%	63,624
Jan 29, 2026	29.65	30.78	29.65	30.76	30.59	3.57%	24,104
Jan 28, 2026	29.76	29.90	29.33	29.70	29.54	-0.47%	32,155
Jan 27, 2026	29.79	30.14	29.58	29.84	29.68	0.13%	13,337
Jan 26, 2026	29.70	30.08	29.45	29.80	29.64	0.07%	28,560
Jan 23, 2026	30.75	30.75	29.55	29.78	29.62	-3.41%	34,312
Jan 22, 2026	30.40	31.49	30.40	30.83	30.66	1.12%	29,939
Jan 21, 2026	29.57	30.49	29.57	30.49	30.32	4.63%	62,016
Jan 20, 2026	29.41	29.70	29.06	29.14	28.98	-2.00%	36,807
Jan 16, 2026	29.80	29.95	29.52	29.74	29.57	-0.42%	35,972
Jan 15, 2026	29.23	30.16	29.23	29.86	29.70	2.61%	27,433
Jan 14, 2026	29.12	29.36	28.85	29.10	28.94	0.41%	32,327
Jan 13, 2026	28.69	29.19	28.69	28.98	28.82	-0.31%	27,063
Jan 12, 2026	28.85	29.59	28.63	29.07	28.91	0.45%	37,850
Jan 9, 2026	29.19	29.35	28.82	28.94	28.78	-0.86%	23,804
Jan 8, 2026	28.64	29.71	28.64	29.19	29.03	1.53%	31,333
Jan 7, 2026	29.18	29.18	28.35	28.75	28.59	-0.73%	32,788
Jan 6, 2026	29.00	29.04	28.66	28.96	28.80	-0.17%	32,790
Jan 5, 2026	28.35	29.27	28.35	29.01	28.85	2.22%	51,860
Jan 2, 2026	28.79	28.79	27.98	28.38	28.23	-0.60%	32,161
Dec 31, 2025	28.51	28.67	28.22	28.55	28.39	0.18%	39,772
Dec 30, 2025	28.31	28.83	28.16	28.50	28.34	-0.52%	21,148
Dec 29, 2025	28.60	28.82	28.48	28.65	28.49	-0.10%	24,119
Dec 26, 2025	28.78	28.93	28.46	28.68	28.52	-0.17%	20,440
Dec 24, 2025	28.57	28.87	28.19	28.73	28.57	0.56%	11,976
Dec 23, 2025	29.06	29.30	28.57	28.57	28.41	-1.69%	47,307
Dec 22, 2025	29.72	30.23	28.95	29.06	28.90	-2.65%	39,809
Dec 19, 2025	29.62	30.13	29.14	29.85	29.69	0.44%	75,475
Dec 18, 2025	29.99	30.25	29.72	29.72	29.56	0.24%	40,908
Dec 17, 2025	29.10	29.96	29.10	29.65	29.49	2.42%	37,512
Dec 16, 2025	29.20	29.70	28.95	28.95	28.79	-0.99%	40,641
Dec 15, 2025	29.01	29.57	28.99	29.24	29.08	1.88%	54,332
Dec 12, 2025	28.75	29.09	28.50	28.70	28.54	0.17%	52,951
Dec 11, 2025	28.78	29.00	28.65	28.65	28.49	-0.76%	36,847
Dec 10, 2025	27.77	29.31	27.74	28.87	28.71	4.68%	62,555
Dec 9, 2025	27.83	27.92	27.39	27.58	27.43	1.21%	21,304
Dec 8, 2025	27.26	28.07	27.00	27.25	27.10	0.37%	30,577
Dec 5, 2025	27.45	27.48	27.02	27.15	27.00	-0.80%	28,314
Dec 4, 2025	27.06	27.50	27.05	27.37	27.22	0.11%	25,583
Dec 3, 2025	27.10	27.83	26.94	27.34	27.01	1.30%	16,108