Orange County Bancorp, Inc. (OBT) NASDAQ

24.94

-0.12(-0.48%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202525.7125.6525.6525.7525.5228,373
September 25, 202525.425.4125.4125.6725.3619,201
September 24, 202525.6625.5525.5525.6625.3823,800
September 23, 202526.3525.6425.6426.4825.5557,902
September 22, 202526.0126.3226.3226.3425.5976,226
September 19, 202526.7526.0426.042726.01325,200
September 18, 202526.1426.7226.7226.8326.1438,500
September 17, 202526.0826.0226.0226.825.8255,900
September 16, 202525.9525.9525.9526.1625.7133,700
September 15, 202526.225.9525.9526.6225.6337,526
September 12, 202526.2726.0526.0526.5626.0520,400
September 11, 202526.1126.6426.6426.6825.9521,700
September 10, 202526.27262626.3325.8119,400
September 09, 202526.6726.1126.1126.8525.9522,900
September 08, 202526.5526.5626.5626.7326.323,543
September 05, 202526.926.7526.7527.2526.2624,400
September 04, 202526.6226.9526.9526.9526.3319,321
September 03, 202526.6626.3826.3826.6626.3719,324
September 02, 202526.0326.5226.5226.8125.0644,900
August 29, 202526.7226.6826.6827.1426.5623,213
August 28, 202526.6826.5426.5426.8926.4230,835
August 27, 202526.6226.6426.6427.2426.4117,438
August 26, 202526.3726.726.726.8726.321,200
August 25, 202526.4426.0826.0827.2525.2582,800
August 22, 202525.5926.4526.4526.525.555,425
August 21, 202525.3325.2925.2925.3324.924,206
August 20, 202524.725.1425.1425.2324.524,633
August 19, 202524.8724.6324.6324.8724.3224,032
August 18, 202524.1524.5324.5324.7623.9633,346
August 15, 202524.824.4524.4524.824.1155,901
August 14, 202524.9824.6424.6424.9824.4715,049
August 13, 202525.2525.425.425.4925.1218,200
August 12, 202523.8424.8324.8325.122.9840,500
August 11, 202523.823.6623.6623.8523.5120,811
August 08, 202523.7523.7323.7324.2623.2136,415
August 07, 202523.623.4623.4623.7823.2338,624
August 06, 202523.9123.523.524.3223.526,000
August 05, 202524.4224.0324.0324.5223.6534,900
August 04, 202524.0524.4124.4124.5423.926,943
August 01, 202524.7723.8623.8624.7723.6956,506
July 31, 202525.2624.9924.9925.5824.5440,037
July 30, 202526.825.4625.4626.825.2637,183
July 29, 202526.7326.426.427.4726.0639,243
July 28, 202526.4826.4226.4227.2726.2532,534
July 25, 202527.3326.426.427.3426.2529,012
July 24, 202527.7926.9926.9927.7926.8936,123
July 23, 202528.2527.5527.5528.2527.3424,920
July 22, 202528.1328.0728.0728.5527.9527,133
July 21, 202528.6228.0228.0228.7527.9126,196
July 18, 202528.8328.5428.5428.8328.1360,229
July 17, 202528.2228.5828.5828.6728.02143,849
July 16, 202527.9227.9127.9128.0127.3375,200
July 15, 202527.6727.6227.6228.1427.25140,700
July 14, 202527.1727.8627.8628.0227.17163,827
July 11, 202527.7427.2527.252827.21121,300
July 10, 202527.6227.8127.8128.3427.31171,400
July 09, 202527.627.5427.5427.7727.32119,942
July 08, 202527.3327.627.627.8627.25191,208
July 07, 202527.3527.1427.1427.5326.67103,303
July 03, 202527.327.4227.4227.6526.9553,237
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved