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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.96	26.67	26.67	27	25.96	34,362
November 20, 2025	25.84	25.88	25.88	26.1	25.67	23,600
November 19, 2025	25.16	25.46	25.46	25.46	25.1	21,717
November 18, 2025	25.01	25.23	25.23	25.47	25.01	14,300
November 17, 2025	26.59	25.11	25.11	26.63	25.11	19,500
November 14, 2025	26.09	26.47	26.47	26.47	25.9	15,610
November 13, 2025	26.45	26.22	26.22	26.55	26.15	14,133
November 12, 2025	26.35	26.06	26.06	26.49	26.06	12,509
November 11, 2025	26.5	26.15	26.15	26.65	26.15	9,300
November 10, 2025	26.4	26.48	26.48	26.93	25.96	15,324
November 07, 2025	25.58	26.33	26.33	26.66	25.5	26,043
November 06, 2025	25.86	25.44	25.44	26.02	25.41	22,800
November 05, 2025	25.21	25.93	25.93	26.15	25.05	22,804
November 04, 2025	24.81	25.1	25.1	25.2	24.62	40,000
November 03, 2025	24.53	24.72	24.72	25.1	24.5	19,900
October 31, 2025	23.75	24.45	24.45	24.64	23.75	21,800
October 30, 2025	24.28	23.77	23.77	24.58	23.77	23,560
October 29, 2025	24.1	23.44	23.44	24.79	23.25	33,413
October 28, 2025	24.49	24.14	24.14	24.49	23.99	16,300
October 27, 2025	24.75	24.49	24.49	25.06	23.42	25,708
October 24, 2025	24.75	24.68	24.68	24.75	24.37	19,104
October 23, 2025	24.75	24.48	24.48	24.75	23.76	13,749
October 22, 2025	24.58	24.73	24.73	24.73	24.24	21,000
October 21, 2025	24.5	24.39	24.39	24.75	24.33	23,724
October 20, 2025	24.29	24.6	24.6	24.72	24.29	14,600
October 17, 2025	23.81	24.23	24.23	24.23	23.63	27,900

Orange County Bancorp, Inc. (OBT) NASDAQ