Home

Orange County Bancorp, Inc. - Common Stock (OBT)

24.33
+0.36 (1.50%)
NASDAQ · Last Trade: Jun 6th, 8:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Orange County Bancorp, Inc. - Common Stock (OBT)

DateOpenHighLowCloseVolumeAdjusted Close
6/06/202524.2024.5224.0224.33108,20024.33
6/05/202523.7124.5423.6123.9791,29823.97
6/04/202523.4424.2023.2523.64228,05323.64
6/03/202524.7825.7224.3925.2223,42425.22
6/02/202525.4025.6824.8824.9020,85124.90
5/30/202525.0225.8825.0025.5716,40125.57
5/29/202525.9126.0225.4025.5810,42325.58
5/28/202526.5126.5225.7525.8415,95825.84
5/27/202526.1226.5825.9826.5814,67926.58
5/23/202525.0225.5525.0025.1515,27425.15
5/22/202526.0126.3325.4925.5018,60025.50
5/21/202526.5026.9825.6926.1518,78026.15
5/20/202526.7726.9226.5426.926,82426.92
5/19/202526.5226.9226.4226.9211,40026.92
5/16/202526.7726.9926.3626.8420,55326.84
5/15/202526.6126.9426.0126.7729,55226.77
5/14/202526.7726.9826.4326.4914,45626.49
5/13/202527.1827.1826.3126.8723,20026.87
5/12/202526.7527.9526.5426.8524,00326.85
5/09/202525.7726.0225.0925.8024,65225.80
5/08/202525.5826.3124.1825.4850,40125.48
5/07/202526.5426.6625.2825.7523,02925.75
5/06/202526.0126.6425.4926.4816,02526.48
5/05/202526.5726.7525.2926.0325,93426.03
5/02/202524.6626.9924.3726.6540,50726.65
5/01/202524.1824.9623.7224.29101,37524.29
4/30/202522.8023.8222.8023.7315,23023.73
4/29/202523.0723.4622.9423.1610,55023.16
4/28/202523.3123.3122.7723.0715,61523.07
4/25/202522.7423.3622.4323.2212,94923.22
4/24/202523.6423.6422.8023.1812,66823.18
4/23/202524.0224.0222.2923.0616,58123.06
4/22/202522.2623.2022.0223.2010,82123.20
4/21/202523.1624.0321.1021.8021,02421.80
4/17/202522.1023.6822.1023.5317,35223.53
4/16/202521.8122.1421.6522.1311,89922.13
4/15/202521.6922.2421.4622.0213,14222.02
4/14/202521.2221.3920.9721.3917,43721.39
4/11/202520.9721.5920.9721.348,42321.34
4/10/202522.6222.7521.1021.3528,48521.35
4/09/202522.4624.3322.1723.5516,98923.55
4/08/202523.1723.3922.0022.0435,10722.04
4/07/202521.9023.4121.9022.7922,88522.79
4/04/202521.8722.6321.0722.4614,04922.46
4/03/202522.8223.5022.3122.3120,88322.31
4/02/202523.6723.7723.0223.6531,32223.65
4/01/202523.2423.9123.0523.918,83123.91
3/31/202523.5023.9423.0223.3922,43623.39
3/28/202523.9724.2123.5623.5817,66623.58
3/27/202524.1624.4924.0024.169,96624.16
3/26/202524.4924.4924.2724.276,23324.27
3/25/202524.2524.3624.0224.279,28124.27
3/24/202524.2124.7524.2124.558,66524.55
3/21/202524.0724.5624.0724.1537,66724.15
3/20/202524.1224.7124.1224.427,54724.42
3/19/202523.5824.2023.5824.137,09124.13
3/18/202523.8624.0223.8024.019,62624.01
3/17/202525.4125.4123.7524.167,79924.16
3/14/202524.5024.5023.6924.3414,56324.34
3/13/202524.3524.3523.6023.606,16023.60
3/12/202523.7424.2023.3724.2017,82524.20
3/11/202524.1524.3423.5023.6017,24523.60
3/10/202523.7524.0823.2023.9521,06623.95
3/07/202523.5023.9323.4423.8919,32123.89