Home

Orange County Bancorp, Inc. - Common Stock (OBT)

24.48
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 6:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Orange County Bancorp, Inc. - Common Stock (OBT)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202524.7524.7523.7624.4813,74924.48
10/22/202524.5824.7324.2424.7320,95924.73
10/21/202524.5024.7524.3324.3923,72424.39
10/20/202524.2924.7224.2924.6014,55124.60
10/17/202523.8124.2323.6324.2327,86424.23
10/16/202524.4124.4123.2723.6519,58323.65
10/15/202525.0625.2224.4324.6012,33324.60
10/14/202523.5125.0623.5125.0629,71325.06
10/13/202523.7524.1323.5023.8728,89523.87
10/10/202524.3424.4923.4323.5033,10823.50
10/09/202524.4624.4624.0524.3726,53324.37
10/08/202524.4524.9024.2724.5024,70424.50
10/07/202524.8625.0424.4824.5019,42124.50
10/06/202525.1025.4124.6924.7523,82024.75
10/03/202524.8725.1024.6324.9019,76124.90
10/02/202525.0725.0724.5024.6324,04324.63
10/01/202525.0225.2224.8325.1028,06125.10
9/30/202524.9525.3224.8925.2125,99325.21
9/29/202525.6625.7524.8925.0630,74125.06
9/26/202525.5725.7525.5225.6530,86825.65
9/25/202525.4025.6625.3625.4119,20125.41
9/24/202525.6625.6625.3825.5523,77525.55
9/23/202526.3526.4825.5525.6457,90225.64
9/22/202526.0126.3425.5926.3276,22626.32
9/19/202526.7527.0026.0126.04325,17026.04
9/18/202526.1426.8326.1426.7238,46726.72
9/17/202526.0826.8025.8226.0255,86726.02
9/16/202525.9526.1625.7025.9533,65425.95
9/15/202526.2026.6225.6325.9537,52625.95
9/12/202526.2626.5626.0526.0520,36526.05
9/11/202526.1126.6825.9526.6421,68826.64
9/10/202526.2726.3225.8126.0019,39926.00
9/09/202526.6726.8425.9526.1122,86926.11
9/08/202526.5526.7326.3026.5623,55326.56
9/05/202526.9027.2526.2626.7524,36226.62
9/04/202526.6326.9526.3226.9519,99826.82
9/03/202526.3626.6926.3626.3820,55226.25
9/02/202526.0326.8125.0526.5244,88226.39
8/29/202526.7227.1426.5626.6823,21326.55
8/28/202526.6826.8926.4226.5430,83526.41
8/27/202526.6227.2426.4126.6417,43826.51
8/26/202526.3626.8726.3026.7021,18826.57
8/25/202526.4427.2525.2526.0882,75725.95
8/22/202525.5926.5025.5026.4555,42526.32
8/21/202525.3325.3324.9025.2924,20625.17
8/20/202524.7025.2324.5025.1424,63525.02
8/19/202524.8724.8724.3224.6324,03224.51
8/18/202524.3024.7623.9624.5333,65324.41
8/15/202524.8024.8024.1124.4555,90124.33
8/14/202524.9824.9824.4724.6415,04924.52
8/13/202525.2525.4925.1225.4018,15025.28
8/12/202523.8425.0922.9824.8340,45624.71
8/11/202523.8023.8523.5123.6620,81123.55
8/08/202523.7524.2623.2123.7336,41523.61
8/07/202523.6023.7823.2323.4638,62423.35
8/06/202523.9124.3223.5023.5025,99523.39
8/05/202524.4224.5223.6524.0334,90023.91
8/04/202524.0524.5423.9024.4126,94324.29
8/01/202524.7724.7723.6923.8656,50623.74
7/31/202525.2625.5824.5424.9940,03724.87
7/30/202526.8026.8025.2625.4637,18325.34
7/29/202526.7327.4726.0626.4039,24326.27
7/28/202526.4827.2726.2526.4232,53426.29
7/25/202527.3327.3426.2526.4029,01226.27
7/24/202527.7927.7926.8926.9936,12326.86