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

Last Price37.23

Change+1.21 (3.36%)

NASDAQ· Last Trade: Jun 21st, 10:51 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	36.50	38.03	35.93	37.23	222,316	37.23
6/17/2026	35.59	36.42	35.38	36.02	73,425	36.02
6/16/2026	35.77	36.45	35.35	35.46	71,309	35.46
6/15/2026	36.84	37.02	35.28	35.35	87,549	35.35
6/12/2026	35.92	36.98	35.92	36.73	57,702	36.73
6/10/2026	35.80	36.24	35.18	35.82	82,384	35.82
6/09/2026	34.97	35.87	34.97	35.49	34,723	35.49
6/08/2026	35.05	35.95	34.53	34.68	31,261	34.68
6/05/2026	34.03	35.13	33.90	34.88	84,517	34.88
6/04/2026	33.52	34.70	33.13	34.06	96,640	34.06
6/03/2026	34.20	34.41	33.42	33.42	50,234	33.42
6/02/2026	33.71	34.52	33.71	34.36	33,998	34.36
6/01/2026	34.00	34.22	33.30	33.77	51,276	33.77
5/29/2026	0.00	34.41	33.69	34.12	41,603	34.12
5/28/2026	33.98	34.70	33.81	34.25	42,142	34.25
5/27/2026	34.22	34.95	34.05	34.07	30,410	34.07
5/26/2026	34.28	34.48	33.80	34.46	40,600	34.46
5/22/2026	34.17	34.17	33.72	34.05	50,034	34.05
5/21/2026	33.32	34.11	32.98	33.99	48,885	33.99
5/20/2026	33.41	34.08	33.41	33.68	40,289	33.68
5/19/2026	33.20	33.70	33.09	33.41	32,853	33.41
5/18/2026	32.78	33.60	32.78	33.41	30,175	33.41
5/15/2026	32.95	33.30	32.28	32.72	34,525	32.72
5/14/2026	33.14	33.66	33.08	33.17	34,291	33.17
5/13/2026	33.29	33.70	33.01	33.15	37,182	33.15
5/12/2026	33.49	33.68	32.07	33.58	44,238	33.58
5/11/2026	34.00	34.59	33.62	33.75	36,834	33.75
5/08/2026	35.06	35.19	34.41	34.71	30,413	34.71
5/07/2026	34.82	37.97	34.56	35.09	47,046	35.09
5/06/2026	34.37	34.92	34.35	34.69	41,180	34.69
5/05/2026	33.47	34.51	33.47	34.14	48,224	34.14
5/04/2026	33.77	34.41	33.35	33.47	70,112	33.47
5/01/2026	33.93	35.01	33.25	34.10	51,936	34.10
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