Orange County Bancorp, Inc. OBT
NASDAQ · Vereinigte Staaten · Finanzen
$37,73+0,54 (+1,45 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $37,73 | +1,45 % | $37,49 | $38,22 | $36,95 | 62,50K |
| 2026-10-01 | $37,19 | +0,65 % | $36,84 | $37,23 | $35,82 | 58,60K |
| 2026-09-30 | $36,95 | -0,96 % | $37,43 | $37,44 | $36,79 | 50,60K |
| 2026-09-29 | $37,31 | -0,98 % | $37,65 | $37,85 | $36,85 | 55,10K |
| 2026-09-28 | $37,68 | -0,37 % | $37,82 | $38,21 | $37,46 | 64,10K |
| 2026-09-25 | $37,82 | +1,18 % | $37,51 | $38,16 | $37,51 | 59,80K |
| 2026-09-24 | $37,38 | 0,00 % | $37,37 | $37,91 | $37,25 | 69,50K |
| 2026-09-23 | $37,38 | -0,16 % | $37,21 | $37,42 | $37,01 | 35,80K |
| 2026-09-22 | $37,44 | +0,03 % | $37,71 | $38,24 | $37,20 | 68,10K |
| 2026-09-21 | $37,43 | -2,75 % | $38,42 | $38,61 | $37,29 | 65,90K |
| 2026-09-18 | $38,49 | +0,86 % | $37,84 | $39,49 | $37,39 | 174,90K |
| 2026-09-17 | $38,16 | -0,24 % | $38,58 | $38,58 | $37,95 | 56,80K |
| 2026-09-16 | $38,25 | -1,37 % | $38,75 | $38,94 | $37,24 | 47,50K |
| 2026-09-15 | $38,78 | +1,04 % | $38,45 | $38,82 | $38,07 | 49,00K |
| 2026-09-14 | $38,38 | +0,26 % | $38,30 | $39,00 | $38,10 | 45,20K |
| 2026-09-11 | $38,28 | 0,00 % | $38,56 | $39,00 | $37,79 | 54,30K |
| 2026-09-10 | $38,28 | +1,00 % | $38,15 | $38,33 | $37,01 | 38,20K |
| 2026-09-09 | $37,90 | -0,71 % | $37,78 | $38,25 | $37,49 | 48,30K |
| 2026-09-08 | $38,17 | -1,42 % | $38,55 | $38,55 | $34,70 | 45,00K |
| 2026-09-04 | $38,72 | +0,83 % | $38,22 | $39,02 | $36,78 | 36,10K |
| 2026-09-03 | $38,40 | +1,67 % | $38,11 | $38,75 | $38,11 | 36,80K |
| 2026-09-02 | $37,77 | +0,72 % | $37,69 | $38,38 | $37,11 | 60,30K |
| 2026-09-01 | $37,50 | -1,19 % | $37,74 | $38,06 | $37,00 | 33,80K |
| 2026-08-31 | $37,95 | -0,39 % | $37,86 | $38,06 | $37,41 | 49,20K |
| 2026-08-28 | $38,10 | +0,40 % | $38,09 | $38,40 | $37,87 | 37,10K |
| 2026-08-27 | $37,95 | +0,34 % | $37,53 | $38,13 | $36,86 | 31,60K |
| 2026-08-26 | $37,82 | 0,00 % | $37,82 | $37,94 | $37,50 | 33,60K |
| 2026-08-25 | $37,82 | -1,15 % | $38,30 | $38,50 | $37,50 | 40,10K |
| 2026-08-24 | $38,26 | +0,71 % | $38,11 | $38,83 | $38,00 | 39,40K |
| 2026-08-21 | $37,99 | -0,39 % | $38,34 | $38,59 | $37,45 | 92,10K |
| 2026-08-20 | $38,14 | +1,06 % | $37,52 | $38,14 | $37,40 | 33,60K |
| 2026-08-19 | $37,74 | -2,81 % | $39,03 | $39,03 | $37,64 | 32,40K |
| 2026-08-18 | $38,83 | +0,28 % | $38,81 | $39,40 | $38,67 | 27,80K |
| 2026-08-17 | $38,72 | -1,20 % | $39,15 | $39,51 | $38,69 | 32,60K |
| 2026-08-14 | $39,19 | +0,23 % | $39,02 | $40,00 | $38,92 | 50,30K |
| 2026-08-13 | $39,10 | +0,39 % | $39,18 | $39,69 | $38,92 | 48,40K |
| 2026-08-12 | $38,95 | +0,46 % | $39,04 | $39,30 | $38,64 | 40,60K |
| 2026-08-11 | $38,77 | +1,25 % | $38,38 | $39,10 | $38,03 | 57,50K |
| 2026-08-10 | $38,29 | -0,83 % | $38,35 | $38,88 | $37,96 | 90,40K |
| 2026-08-07 | $38,61 | +0,57 % | $38,47 | $38,85 | $38,36 | 32,60K |
| 2026-08-06 | $38,39 | -1,29 % | $39,10 | $39,22 | $38,28 | 41,10K |
| 2026-08-05 | $38,89 | +0,23 % | $38,83 | $39,04 | $38,50 | 53,80K |
| 2026-08-04 | $38,80 | +1,38 % | $38,37 | $38,94 | $37,86 | 57,60K |
| 2026-08-03 | $38,27 | +0,05 % | $38,65 | $39,14 | $38,26 | 53,00K |
| 2026-07-31 | $38,25 | +1,27 % | $37,63 | $38,37 | $37,41 | 53,90K |
| 2026-07-30 | $37,77 | -2,07 % | $38,56 | $38,75 | $37,60 | 54,60K |
| 2026-07-29 | $38,57 | -0,80 % | $38,79 | $39,17 | $37,75 | 66,40K |
| 2026-07-28 | $38,88 | +3,18 % | $37,76 | $39,12 | $37,75 | 44,30K |
| 2026-07-27 | $37,68 | -0,03 % | $37,95 | $38,46 | $37,42 | 42,70K |
| 2026-07-24 | $37,69 | +1,21 % | $37,29 | $38,19 | $36,97 | 72,50K |
| 2026-07-23 | $37,24 | +0,13 % | $36,59 | $37,27 | $36,20 | 191,50K |
| 2026-07-22 | $37,19 | -1,14 % | $37,57 | $37,95 | $36,65 | 49,10K |
| 2026-07-21 | $37,62 | +0,62 % | $37,22 | $37,74 | $36,80 | 44,20K |
| 2026-07-20 | $37,39 | -0,45 % | $37,44 | $38,00 | $36,83 | 68,90K |
| 2026-07-17 | $37,56 | -2,39 % | $38,07 | $38,58 | $37,21 | 57,00K |
| 2026-07-16 | $38,48 | +3,41 % | $37,18 | $38,70 | $37,03 | 68,50K |
| 2026-07-15 | $37,21 | +0,79 % | $36,82 | $37,64 | $36,82 | 39,90K |
| 2026-07-14 | $36,92 | +0,16 % | $37,03 | $37,46 | $36,66 | 62,60K |
| 2026-07-13 | $36,86 | -0,43 % | $36,91 | $37,62 | $36,74 | 61,70K |
| 2026-07-10 | $37,02 | +0,68 % | $36,65 | $37,31 | $36,10 | 30,00K |
| 2026-07-09 | $36,77 | +1,57 % | $36,25 | $36,98 | $35,95 | 46,60K |
| 2026-07-08 | $36,20 | -0,79 % | $36,37 | $36,68 | $35,60 | 56,40K |
| 2026-07-07 | $36,49 | -3,16 % | $37,68 | $37,99 | $36,32 | 40,40K |
| 2026-07-06 | $37,68 | +0,08 % | $37,60 | $38,34 | $37,36 | 51,90K |
| 2026-07-02 | $37,65 | +0,03 % | $37,69 | $38,83 | $37,00 | 135,00K |
| 2026-07-01 | $37,64 | +2,34 % | $36,56 | $37,97 | $36,56 | 105,00K |
| 2026-06-30 | $36,78 | -1,24 % | $37,04 | $37,40 | $36,55 | 72,30K |
| 2026-06-29 | $37,24 | +0,78 % | $36,97 | $37,70 | $36,67 | 177,50K |
| 2026-06-26 | $36,95 | +0,16 % | $37,02 | $37,71 | $36,50 | 434,20K |
| 2026-06-25 | $36,89 | +0,41 % | $36,55 | $37,19 | $36,55 | 51,80K |
| 2026-06-24 | $36,74 | +0,66 % | $36,63 | $37,10 | $36,55 | 79,90K |
| 2026-06-23 | $36,50 | +1,02 % | $36,13 | $36,99 | $36,13 | 77,50K |
| 2026-06-22 | $36,13 | -2,95 % | $37,87 | $40,10 | $35,85 | 93,80K |
| 2026-06-18 | $37,23 | +3,36 % | $36,50 | $38,03 | $35,93 | 222,30K |
| 2026-06-17 | $36,02 | +1,58 % | $35,59 | $36,42 | $35,38 | 73,40K |
| 2026-06-16 | $35,46 | +0,31 % | $35,77 | $36,45 | $35,35 | 71,30K |
| 2026-06-15 | $35,35 | -3,76 % | $36,84 | $37,02 | $35,28 | 87,50K |
| 2026-06-12 | $36,73 | +2,08 % | $35,92 | $36,99 | $35,92 | 57,70K |
| 2026-06-11 | $35,98 | +0,45 % | $36,19 | $36,22 | $35,58 | 59,80K |
| 2026-06-10 | $35,82 | +0,93 % | $35,80 | $36,24 | $35,18 | 82,40K |
| 2026-06-09 | $35,49 | +2,34 % | $34,97 | $35,87 | $34,97 | 34,70K |
| 2026-06-08 | $34,68 | -0,57 % | $35,05 | $35,95 | $34,53 | 31,30K |
| 2026-06-05 | $34,88 | +2,41 % | $34,03 | $35,13 | $33,90 | 84,50K |
| 2026-06-04 | $34,06 | +1,92 % | $33,52 | $34,70 | $33,13 | 96,60K |
| 2026-06-03 | $33,42 | -2,74 % | $34,20 | $34,41 | $33,42 | 50,20K |
| 2026-06-02 | $34,36 | +1,75 % | $33,71 | $34,52 | $33,71 | 34,00K |
| 2026-06-01 | $33,77 | -1,03 % | $34,00 | $34,22 | $33,30 | 51,30K |
| 2026-05-29 | $34,12 | -0,38 % | $34,09 | $34,41 | $33,69 | 41,60K |
| 2026-05-28 | $34,25 | +0,53 % | $33,98 | $34,70 | $33,81 | 41,90K |
| 2026-05-27 | $34,07 | -1,13 % | $34,22 | $34,95 | $34,05 | 30,40K |