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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.69	35	35	37.99	34.57	114,415
February 19, 2026	34.77	34.66	34.66	35	34.35	43,000
February 18, 2026	35.47	34.94	34.94	36.43	34.75	47,889
February 17, 2026	35.49	35.39	35.39	36.25	34.99	68,123
February 13, 2026	35	35.31	35.31	35.73	34.8	126,017
February 12, 2026	35.33	35.01	35.01	35.4	34.3	73,500
February 11, 2026	35.69	34.96	34.96	35.78	34.9	49,200
February 10, 2026	35.68	35.41	35.41	36.34	35.19	127,700
February 09, 2026	35.21	35.56	35.56	36.04	35.04	100,600
February 06, 2026	34.61	35.21	35.21	35.43	34.05	101,751
February 05, 2026	33.93	34.07	34.07	35.07	33.05	164,515
February 04, 2026	32.38	32.56	32.56	32.91	32	69,531
February 03, 2026	31.95	32.09	32.09	32.71	31.48	78,800
February 02, 2026	30.97	31.85	31.85	32.66	30.97	62,745
January 30, 2026	30.48	30.82	30.82	31.13	30	63,624
January 29, 2026	29.65	30.76	30.76	30.78	29.65	23,249
January 28, 2026	29.76	29.7	29.7	29.9	29.33	32,200
January 27, 2026	30.03	29.84	29.84	30.07	29.58	12,645
January 26, 2026	29.7	29.8	29.8	30.08	29.45	28,600
January 23, 2026	30.75	29.78	29.78	30.75	29.55	34,274
January 22, 2026	30.4	30.83	30.83	31.49	30.4	29,939
January 21, 2026	29.57	30.49	30.49	30.49	29.57	62,016
January 20, 2026	29.41	29.14	29.14	29.7	29.06	36,807
January 16, 2026	29.8	29.74	29.74	29.95	29.52	36,000
January 15, 2026	29.23	29.86	29.86	30.16	29.23	27,433
January 14, 2026	29.12	29.1	29.1	29.36	28.85	32,327
January 13, 2026	28.69	28.98	28.98	29.19	28.69	27,100
January 12, 2026	28.85	29.07	29.07	29.59	28.63	37,900
January 09, 2026	29.19	28.94	28.94	29.35	28.82	23,804
January 08, 2026	28.64	29.19	29.19	29.71	28.64	31,333
January 07, 2026	29.18	28.75	28.75	29.18	28.35	32,800
January 06, 2026	29	28.96	28.96	29.04	28.66	32,790
January 05, 2026	28.68	29.01	29.01	29.27	28.65	50,086
January 02, 2026	28.79	28.38	28.38	28.79	27.98	32,200
December 31, 2025	28.51	28.55	28.55	28.67	28.22	39,800
December 30, 2025	28.31	28.5	28.5	28.83	28.16	21,148
December 29, 2025	28.6	28.65	28.65	28.82	28.48	24,119
December 26, 2025	28.78	28.68	28.68	28.93	28.46	20,440
December 24, 2025	28.57	28.73	28.73	28.87	28.19	11,973
December 23, 2025	29.06	28.57	28.57	29.3	28.57	47,307
December 22, 2025	29.72	29.06	29.06	30.23	28.95	39,809
December 19, 2025	29.62	29.85	29.85	30.13	29.14	75,500
December 18, 2025	29.99	29.72	29.72	30.25	29.72	40,908
December 17, 2025	29.1	29.65	29.65	29.96	29.1	37,512
December 16, 2025	29.2	28.95	28.95	29.7	28.95	40,641
December 15, 2025	29.01	29.24	29.24	29.57	28.99	54,332
December 12, 2025	28.75	28.7	28.7	29.09	28.5	53,000
December 11, 2025	28.78	28.65	28.65	29	28.65	36,847
December 10, 2025	27.77	28.87	28.87	29.31	27.74	62,600
December 09, 2025	27.83	27.7	27.7	27.92	27.39	14,733
December 08, 2025	27.26	27.25	27.25	28.07	27	30,600
December 05, 2025	27.45	27.15	27.15	27.48	27.02	28,314
December 04, 2025	27.06	27.37	27.37	27.5	27.05	25,583
December 03, 2025	27.1	27.34	27.34	27.83	26.94	16,100
December 02, 2025	27.4	26.99	26.99	27.4	26.8	12,302
December 01, 2025	27.48	27.07	27.07	27.72	26.91	12,000
November 28, 2025	27.21	27.11	27.11	27.52	27	10,800
November 26, 2025	27.53	27.3	27.3	28.22	27.06	24,900
November 25, 2025	26.47	27.25	27.25	27.4	26.47	25,200
November 24, 2025	26.74	26.24	26.24	26.96	26.1	18,928

Orange County Bancorp, Inc. (OBT) NASDAQ