Orange County Bancorp, Inc. (OBT) NASDAQ

30.51

-0.2(-0.65%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	31.41	30.51	30.51	31.41	30.5	31,965
March 12, 2026	30.3	30.71	30.71	31.03	29.53	25,301
March 11, 2026	31.03	31.03	31.03	31.34	30.6	30,629
March 10, 2026	31.07	31.47	31.47	32.65	31.07	55,201
March 09, 2026	30.99	31.44	31.44	31.77	30	26,362
March 06, 2026	31.19	31.46	31.46	32.28	30.68	61,900
March 05, 2026	32.7	31.94	31.94	33.05	31.65	54,500
March 04, 2026	33.07	33.02	33.02	33.5	32.8	38,895
March 03, 2026	33.11	33	33	33.2	32.56	70,279
March 02, 2026	32.71	33.26	33.26	33.63	32.41	41,600
February 27, 2026	33.45	33.21	33.21	33.45	32.64	66,541
February 26, 2026	34.1	33.95	33.95	34.6	33.75	52,346
February 25, 2026	33.88	33.91	33.91	34.05	33.64	70,500
February 24, 2026	33.86	33.65	33.65	34.78	33.5	38,000
February 23, 2026	35.13	33.89	33.89	35.49	33.29	60,200
February 20, 2026	34.69	35	0	37.99	34.57	114,415
February 19, 2026	34.77	34.66	0	35	34.35	43,000
February 18, 2026	35.47	34.94	0	36.43	34.75	47,900
February 17, 2026	35.49	35.39	0	36.25	34.99	68,123
February 13, 2026	35	35.31	0	35.73	34.8	126,300
February 12, 2026	35.33	35.01	0	35.4	34.3	73,500
February 11, 2026	35.69	34.96	0	35.78	34.9	49,200
February 10, 2026	35.68	35.41	0	36.34	35.19	127,700
February 09, 2026	35.21	35.56	0	36.04	35.04	100,600
February 06, 2026	34.61	35.21	0	35.43	34.05	101,751
February 05, 2026	33.93	34.07	0	35.07	33.05	164,515
February 04, 2026	32.38	32.56	0	32.91	32	69,531
February 03, 2026	31.95	32.09	0	32.71	31.48	78,800
February 02, 2026	30.97	31.85	0	32.66	30.97	62,745
January 30, 2026	30.48	30.82	0	31.13	30	63,624
January 29, 2026	29.65	30.76	0	30.78	29.65	24,104
January 28, 2026	29.76	29.7	0	29.9	29.33	32,200
January 27, 2026	29.79	29.84	0	30.14	29.58	13,337
January 26, 2026	29.7	29.8	0	30.08	29.45	28,600
January 23, 2026	30.75	29.78	0	30.75	29.55	34,312
January 22, 2026	30.4	30.83	0	31.49	30.4	29,939
January 21, 2026	29.57	30.49	0	30.49	29.57	62,016
January 20, 2026	29.41	29.14	0	29.7	29.06	36,807
January 16, 2026	29.8	29.74	0	29.95	29.52	36,000
January 15, 2026	29.23	29.86	0	30.16	29.23	27,433
January 14, 2026	29.12	29.1	0	29.36	28.85	32,327
January 13, 2026	28.69	28.98	0	29.19	28.69	27,100
January 12, 2026	28.85	29.07	0	29.59	28.63	37,900
January 09, 2026	29.19	28.94	0	29.35	28.82	23,804
January 08, 2026	28.64	29.19	0	29.71	28.64	31,333
January 07, 2026	29.18	28.75	0	29.18	28.35	32,800
January 06, 2026	29	28.96	0	29.04	28.66	32,800
January 05, 2026	28.35	29.01	0	29.27	28.35	51,900
January 02, 2026	28.79	28.38	0	28.79	27.98	32,200
December 31, 2025	28.51	28.55	0	28.67	28.22	39,800
December 30, 2025	28.31	28.5	0	28.83	28.16	21,148
December 29, 2025	28.6	28.65	0	28.82	28.48	24,119
December 26, 2025	28.78	28.68	0	28.93	28.46	20,440
December 24, 2025	28.57	28.73	0	28.87	28.19	12,000
December 23, 2025	29.06	28.57	0	29.3	28.57	47,307
December 22, 2025	29.72	29.06	0	30.23	28.95	39,809
December 19, 2025	29.62	29.85	0	30.13	29.14	75,500
December 18, 2025	29.99	29.72	0	30.25	29.72	40,908
December 17, 2025	29.1	29.65	0	29.96	29.1	37,512
December 16, 2025	29.2	28.95	0	29.7	28.95	40,641