Orange County Bancorp, Inc. OBT
NASDAQ · United States · Finance
$37.73+0.54 (+1.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | $34.46 | +1.20% | $34.28 | $34.48 | $33.80 | 40.60K |