Orange County Bancorp, Inc. - OBT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2024	54.65	55.42	55.42	56	54.65	29,700
December 23, 2024	56.37	54.78	54.78	57.69	54.34	14,937
December 20, 2024	54.02	56.65	56.65	56.81	54.02	47,500
December 19, 2024	54.91	54.99	54.99	55	54	10,100
December 18, 2024	59.21	54.22	54.22	59.75	54.13	19,300
December 17, 2024	58.64	59.21	59.21	59.21	58.64	8,107
December 16, 2024	59.25	59.24	59.24	59.75	59.02	7,236
December 13, 2024	59.6	59.16	59.16	60.14	58.8	14,100
December 12, 2024	60.67	59.5	59.5	60.79	59.43	9,300
December 11, 2024	59.88	60.97	60.97	61.2	59.75	20,650
December 10, 2024	58.34	59.64	59.64	59.64	57.7	18,726
December 09, 2024	59.44	58.64	58.64	59.44	58.64	1,503
December 06, 2024	58.19	59.24	59.24	59.24	58.1	14,966
December 05, 2024	58.71	58.87	58.87	58.87	58.71	6,305
December 04, 2024	58.68	58.77	58.77	59.4	57.5	15,006
December 03, 2024	59.2	58.81	58.56	59.2	58.4	11,914
December 02, 2024	59.29	59.98	59.73	61.62	57.61	35,924
November 29, 2024	58.34	59.64	59.39	59.64	58.2	15,817
November 27, 2024	63.09	59.5	59.5	64.28	58.99	11,869
November 26, 2024	59	58.46	58.46	60.4	57.61	16,880
November 25, 2024	60.91	59.38	59.38	62.2	59.38	27,900
November 22, 2024	59.14	59.5	59.5	59.51	59	14,022
November 21, 2024	58.65	58.87	58.87	59.59	57.12	16,200
November 20, 2024	59.65	58.79	58.79	60	58.3	23,400
November 19, 2024	58.49	59.8	59.8	59.9	58.49	18,342
November 18, 2024	60.27	59.59	59.59	60.27	59.1	15,400
November 15, 2024	61.86	59.2	59.2	61.86	59.15	22,800
November 14, 2024	62.9	61.2	61.2	63.8	60.73	20,425
November 13, 2024	63.76	62.55	62.55	64.86	62.51	23,212
November 12, 2024	64.44	63.61	63.61	64.5	62.51	25,900
November 11, 2024	61.94	63.8	63.8	66.11	61.2	27,000
November 08, 2024	60.27	60.95	60.95	61.87	60.27	14,718
November 07, 2024	61	59.7	59.7	61	59.02	15,645
November 06, 2024	59	61.3	61.3	62.95	59	31,600
November 05, 2024	53.2	55.3	55.3	55.79	53.2	8,431
November 04, 2024	52.32	53.27	53.27	54	51.55	14,200
November 01, 2024	52.83	53.22	53.22	55.68	52.1	30,900
October 31, 2024	55.23	52.92	52.92	57	52.92	12,203
October 30, 2024	56.4	57.06	57.06	58	56.11	6,556
October 29, 2024	55.45	57.6	57.6	57.6	55.24	7,500
October 28, 2024	54.34	57.3	57.3	57.3	53.46	15,710
October 25, 2024	56.4	53.15	53.15	56.5	53	21,200
October 24, 2024	55.09	56.45	56.45	56.45	54.94	6,709
October 23, 2024	55	55.35	55.35	55.88	54.65	7,014
October 22, 2024	54.26	56.89	56.89	56.89	53.8	15,700
October 21, 2024	57	54.26	54.26	57	54.26	5,429
October 18, 2024	57.73	57.09	57.09	57.73	56.79	5,217
October 17, 2024	57.67	57.51	57.51	57.71	57.08	9,846
October 16, 2024	56.79	57.4	57.4	57.43	56.41	14,221
October 15, 2024	56.12	56.71	56.71	56.71	55.81	20,209
October 14, 2024	56	55.94	55.94	56.49	54.83	17,800
October 11, 2024	55.6	56.08	56.08	56.41	55.6	12,492
October 10, 2024	54.76	54.49	54.49	54.76	53	5,600
October 09, 2024	55.81	55.62	55.62	56.76	55.5	10,500
October 08, 2024	56.2	55.65	55.65	56.4	55.65	9,300
October 07, 2024	54.11	55.28	55.28	55.28	53.12	19,900
October 04, 2024	53.07	54.64	54.64	55.5	52.94	30,600
October 03, 2024	54.59	52.9	52.9	54.89	52.68	15,000
October 02, 2024	57.8	55.39	55.39	57.8	54.77	14,600
October 01, 2024	60.5	58.51	58.51	61.2	58.49	18,310

Orange County Bancorp, Inc. (OBT) NASDAQ