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

Last Price34.35

Change+0.25 (0.73%)

NASDAQ · Last Trade: May 1st, 2:02 PM EDT

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

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	33.70	35.01	33.59	34.10	55,168	34.10
4/29/2026	36.47	36.47	33.77	34.04	87,253	34.04
4/28/2026	35.45	36.40	35.30	36.27	50,129	36.27
4/27/2026	35.50	35.88	35.12	35.39	29,331	35.39
4/24/2026	35.44	36.10	35.06	35.46	36,053	35.46
4/23/2026	35.43	36.05	35.23	35.64	37,914	35.64
4/22/2026	35.38	35.70	34.87	35.42	34,800	35.42
4/21/2026	35.83	36.24	35.02	35.16	41,633	35.16
4/20/2026	35.98	36.65	35.97	35.99	74,812	35.99
4/17/2026	35.48	36.80	35.35	36.14	59,321	36.14
4/16/2026	34.98	35.28	34.83	35.06	51,016	35.06
4/15/2026	35.20	35.43	34.26	35.15	36,471	35.15
4/14/2026	34.69	35.51	34.47	35.33	63,296	35.33
4/13/2026	34.78	35.12	34.53	34.82	115,488	34.82
4/10/2026	34.78	35.09	34.30	34.85	180,880	34.85
4/09/2026	33.96	35.13	33.86	34.69	257,088	34.69
4/08/2026	34.27	35.06	33.78	34.22	306,905	34.22
4/07/2026	32.99	33.71	32.91	33.45	92,655	33.45
4/06/2026	32.40	33.50	32.26	33.19	57,001	33.19
4/02/2026	32.05	32.48	31.67	32.40	68,890	32.40
4/01/2026	32.05	32.82	32.00	32.32	39,896	32.32
3/31/2026	32.78	32.91	31.86	31.98	28,959	31.98
3/30/2026	32.28	32.77	29.99	32.28	40,419	32.28
3/27/2026	32.13	32.29	31.41	31.85	36,880	31.85
3/26/2026	32.01	32.64	31.54	32.13	34,057	32.13
3/25/2026	32.79	33.01	31.95	32.33	37,767	32.33
3/24/2026	31.84	32.99	31.27	32.60	57,417	32.60
3/23/2026	31.72	32.57	31.58	31.97	56,803	31.97
3/20/2026	31.15	31.92	30.56	30.94	69,659	30.94
3/19/2026	30.77	31.55	30.59	31.15	29,587	31.15
3/18/2026	31.17	31.24	30.43	30.77	48,647	30.77
3/17/2026	31.31	32.16	31.13	31.40	40,990	31.40
3/16/2026	30.96	31.67	30.96	31.29	29,989	31.29
3/13/2026	31.41	31.41	30.50	30.51	31,965	30.51
3/12/2026	30.30	31.03	29.53	30.71	25,301	30.71
3/11/2026	31.03	31.34	30.60	31.02	30,629	31.02
3/10/2026	31.07	32.65	31.07	31.47	60,709	31.47
3/09/2026	30.99	31.77	30.00	31.43	26,362	31.43
3/06/2026	31.19	32.28	30.68	31.46	61,853	31.46
3/05/2026	32.70	33.05	31.64	31.94	54,471	31.94
3/04/2026	33.07	33.50	32.80	33.02	46,367	33.02
3/03/2026	32.65	33.42	32.56	33.00	76,198	32.82
3/02/2026	32.71	33.63	32.41	33.26	41,554	33.08
2/27/2026	33.45	33.45	32.64	33.21	66,541	33.03
2/26/2026	34.10	34.59	33.75	33.95	52,346	33.76
2/25/2026	33.88	34.05	33.64	33.91	70,480	33.73
2/24/2026	33.86	34.78	33.50	33.65	37,992	33.47
2/23/2026	35.13	35.49	33.29	33.89	60,168	33.71
2/20/2026	34.69	37.99	34.57	35.00	114,415	34.81
2/19/2026	34.77	35.00	34.35	34.66	42,997	34.47
2/18/2026	35.47	36.43	34.75	34.94	47,889	34.75
2/17/2026	35.49	36.25	34.99	35.39	68,123	35.20
2/13/2026	35.00	35.73	34.80	35.31	126,281	35.12
2/12/2026	35.33	35.40	34.30	35.01	73,475	34.82
2/11/2026	35.69	35.78	34.90	34.96	49,156	34.77
2/10/2026	35.68	36.34	35.19	35.41	127,694	35.22
2/09/2026	35.21	36.04	35.04	35.56	100,568	35.37
2/06/2026	34.61	35.43	34.05	35.21	101,751	35.02
2/05/2026	33.93	35.07	33.05	34.07	164,515	33.88
2/04/2026	32.38	32.91	32.00	32.56	69,531	32.38
2/03/2026	31.95	32.71	31.48	32.09	78,766	31.91
2/02/2026	30.97	32.66	30.97	31.85	62,745	31.68