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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24.15	24.53	24.53	24.76	23.96	33,346
August 15, 2025	24.8	24.45	24.45	24.8	24.11	55,901
August 14, 2025	24.98	24.64	24.64	24.98	24.47	15,049
August 13, 2025	25.25	25.4	25.4	25.49	25.12	18,200
August 12, 2025	23.84	24.83	24.83	25.1	22.98	40,500
August 11, 2025	23.8	23.66	23.66	23.85	23.51	20,811
August 08, 2025	23.75	23.73	23.73	24.26	23.21	36,415
August 07, 2025	23.6	23.46	23.46	23.78	23.23	38,624
August 06, 2025	23.91	23.5	23.5	24.32	23.5	26,000
August 05, 2025	24.42	24.03	24.03	24.52	23.65	34,900
August 04, 2025	24.05	24.41	24.41	24.54	23.9	26,943
August 01, 2025	24.77	23.86	23.86	24.77	23.69	56,506
July 31, 2025	25.26	24.99	24.99	25.58	24.54	40,037
July 30, 2025	26.8	25.46	25.46	26.8	25.26	37,183
July 29, 2025	26.73	26.4	26.4	27.47	26.06	39,243
July 28, 2025	26.48	26.42	26.42	27.27	26.25	32,534
July 25, 2025	27.33	26.4	26.4	27.34	26.25	29,012
July 24, 2025	27.79	26.99	26.99	27.79	26.89	36,123
July 23, 2025	28.25	27.55	27.55	28.25	27.34	24,920
July 22, 2025	28.13	28.07	28.07	28.55	27.95	27,133
July 21, 2025	28.62	28.02	28.02	28.75	27.91	26,196
July 18, 2025	28.83	28.54	28.54	28.83	28.13	60,229
July 17, 2025	28.22	28.58	28.58	28.67	28.02	143,849
July 16, 2025	27.92	27.91	27.91	28.01	27.33	75,200
July 15, 2025	27.67	27.62	27.62	28.14	27.25	140,700
July 14, 2025	27.17	27.86	27.86	28.02	27.17	163,827
July 11, 2025	27.74	27.25	27.25	28	27.21	121,300
July 10, 2025	27.62	27.81	27.81	28.34	27.31	171,400
July 09, 2025	27.6	27.54	27.54	27.77	27.32	119,942
July 08, 2025	27.33	27.6	27.6	27.86	27.25	191,208
July 07, 2025	27.35	27.14	27.14	27.53	26.67	103,303
July 03, 2025	27.3	27.42	27.42	27.65	26.95	53,237
July 02, 2025	26.49	27.15	27.15	27.4	26.14	219,800
July 01, 2025	25.62	26.49	26.49	26.82	25.62	107,033
June 30, 2025	25.8	25.84	25.84	25.94	25.21	52,533
June 27, 2025	25.7	25.84	25.84	26.19	25.03	329,217
June 26, 2025	25.4	25.53	25.53	25.53	24.61	25,820
June 25, 2025	25.56	25.08	25.08	25.74	24.51	59,800
June 24, 2025	24.6	25.62	25.62	26.08	24.41	163,100
June 23, 2025	23.8	24.44	24.44	24.72	23.8	125,100
June 20, 2025	23.8	23.85	23.85	23.9	23.23	51,800
June 18, 2025	23	23.6	23.6	24.2	23	84,505
June 17, 2025	23.01	22.9	22.9	23.5	22.84	101,968
June 16, 2025	23.42	23.14	23.14	24.83	23.05	60,400
June 13, 2025	23.51	23.06	23.06	23.8	23.05	55,739
June 12, 2025	23.75	23.82	23.82	24.2	23.75	28,500
June 11, 2025	24.75	24	24	24.75	23.54	71,131
June 10, 2025	24.4	24.53	24.53	24.9	24.22	46,100
June 09, 2025	24.25	24.65	24.65	24.79	24.04	40,300
June 06, 2025	24.2	24.33	24.33	24.52	24.02	108,200
June 05, 2025	23.71	23.97	23.97	24.54	23.61	91,300
June 04, 2025	23.44	23.64	23.64	24.2	23.25	228,100
June 03, 2025	24.78	25.22	25.09	25.72	24.39	24,424
June 02, 2025	25.4	24.9	24.77	25.68	24.88	20,900
May 30, 2025	25.02	25.57	25.57	25.88	25	16,401
May 29, 2025	25.91	25.58	25.58	26.02	25.4	10,423
May 28, 2025	26.51	25.84	25.84	26.52	25.75	16,000
May 27, 2025	26.12	26.58	26.58	26.58	25.98	14,700
May 23, 2025	25.02	25.15	25.15	25.55	25	15,274
May 22, 2025	26.01	25.5	25.5	26.33	25.49	18,600

Orange County Bancorp, Inc. (OBT) NASDAQ