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

Last Price38.89

Change+0.09 (0.23%)

NASDAQ· Last Trade: Aug 5th, 6:53 PM EDT

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

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/05/2026	38.83	39.04	38.50	38.89	53,759	38.89
8/04/2026	38.37	38.94	37.86	38.80	57,643	38.80
8/03/2026	38.65	39.14	38.26	38.27	52,958	38.27
7/31/2026	37.63	38.37	37.41	38.25	53,865	38.25
7/30/2026	38.56	38.75	37.60	37.77	54,649	37.77
7/29/2026	38.79	39.17	37.75	38.57	66,405	38.57
7/28/2026	37.76	39.12	37.75	38.88	44,259	38.88
7/27/2026	37.95	38.46	37.42	37.68	42,695	37.68
7/24/2026	37.29	38.19	36.97	37.69	72,525	37.69
7/23/2026	36.59	37.27	36.20	37.24	191,494	37.24
7/22/2026	37.57	37.95	36.65	37.19	49,117	37.19
7/21/2026	37.22	37.74	36.80	37.62	44,196	37.62
7/20/2026	37.44	38.00	36.83	37.39	68,888	37.39
7/17/2026	38.07	38.58	37.21	37.56	57,048	37.56
7/16/2026	37.18	38.70	37.03	38.48	68,501	38.48
7/15/2026	36.82	37.64	36.82	37.21	42,885	37.21
7/14/2026	37.03	37.45	36.66	36.92	62,819	36.92
7/13/2026	36.91	37.62	36.74	36.86	61,737	36.86
7/10/2026	36.65	37.30	36.10	37.02	30,054	37.02
7/09/2026	36.25	36.98	35.95	36.77	46,573	36.77
7/08/2026	36.37	36.68	35.60	36.20	56,402	36.20
7/07/2026	37.68	37.99	36.32	36.49	40,441	36.49
7/06/2026	37.60	38.34	37.36	37.68	51,911	37.68
7/02/2026	37.69	38.83	37.00	37.65	135,021	37.65
7/01/2026	36.56	37.97	36.56	37.64	104,964	37.64
6/30/2026	37.04	37.40	36.55	36.78	72,321	36.78
6/29/2026	36.97	37.70	36.67	37.24	177,480	37.24
6/26/2026	37.02	37.71	36.50	36.95	434,213	36.95
6/25/2026	36.55	37.19	36.55	36.89	51,759	36.89
6/24/2026	36.63	37.10	36.55	36.74	79,883	36.74
6/23/2026	36.13	36.99	36.13	36.50	77,470	36.50
6/22/2026	37.87	40.10	35.85	36.13	93,836	36.13
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
6/11/2026	36.19	36.22	35.58	35.98	59,902	35.98
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	33.24
6/02/2026	33.71	34.52	33.71	34.36	33,998	34.17
6/01/2026	34.00	34.22	33.30	33.77	51,276	33.59
5/29/2026	0.00	34.41	33.69	34.12	41,603	33.94
5/28/2026	33.98	34.70	33.81	34.25	42,142	34.07
5/27/2026	34.22	34.95	34.05	34.07	30,410	33.89
5/26/2026	34.28	34.48	33.80	34.46	40,600	34.27
5/22/2026	34.17	34.17	33.72	34.05	50,034	33.87
5/21/2026	33.32	34.11	32.98	33.99	48,885	33.81
5/20/2026	33.41	34.08	33.41	33.68	40,289	33.50
5/19/2026	33.20	33.70	33.09	33.41	32,853	33.23
5/18/2026	32.78	33.60	32.78	33.41	30,175	33.23
5/15/2026	32.95	33.30	32.28	32.72	34,525	32.54
5/14/2026	33.14	33.66	33.08	33.17	34,291	32.99
5/13/2026	33.29	33.70	33.01	33.15	37,182	32.97
5/12/2026	33.49	33.68	32.07	33.58	44,238	33.40
5/11/2026	34.00	34.59	33.62	33.75	36,834	33.57
5/08/2026	35.06	35.19	34.41	34.71	30,413	34.52
5/07/2026	34.82	37.97	34.56	35.09	47,046	34.90
5/06/2026	34.37	34.92	34.35	34.69	41,180	34.50