Home

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

27.42
+0.27 (0.99%)
NASDAQ · Last Trade: Jul 5th, 8:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202527.3027.6526.9527.4253,23727.42
7/02/202526.4927.4026.1427.15219,80027.15
7/01/202525.6226.8225.6226.49107,03326.49
6/30/202525.8025.9425.2125.8452,53325.84
6/27/202525.7026.1925.0325.84329,21725.84
6/26/202525.4025.5324.6125.5325,82025.53
6/25/202525.5625.7424.5125.0859,79825.08
6/24/202524.6026.0824.4125.62163,08125.62
6/23/202523.8024.7223.8024.44125,05224.44
6/20/202523.8023.9023.2323.8551,75023.85
6/18/202523.0024.2023.0023.6084,50523.60
6/17/202523.0123.5022.8422.90101,96822.90
6/16/202523.4224.8323.0523.1465,36623.14
6/13/202523.5123.8023.0523.0655,73923.06
6/12/202523.7524.2023.7523.8228,45723.82
6/11/202524.7524.7523.5424.0071,13124.00
6/10/202524.4024.9024.2224.5346,06424.53
6/09/202524.2524.7924.0424.6540,25224.65
6/06/202524.2024.5224.0224.33108,20024.33
6/05/202523.7124.5423.6123.9791,29823.97
6/04/202523.4424.2023.2523.64228,05323.64
6/03/202524.7825.7224.3925.2223,42425.09
6/02/202525.4025.6824.8824.9020,85124.77
5/30/202525.0225.8825.0025.5716,40125.44
5/29/202525.9126.0225.4025.5810,42325.45
5/28/202526.5126.5225.7525.8415,95825.71
5/27/202526.1226.5825.9826.5814,67926.44
5/23/202525.0225.5525.0025.1515,27425.02
5/22/202526.0126.3325.4925.5018,60025.37
5/21/202526.5026.9825.6926.1518,78026.02
5/20/202526.7726.9226.5426.926,82426.78
5/19/202526.5226.9226.4226.9211,40026.78
5/16/202526.7726.9926.3626.8420,55326.70
5/15/202526.6126.9426.0126.7729,55226.63
5/14/202526.7726.9826.4326.4914,45626.35
5/13/202527.1827.1826.3126.8723,20026.73
5/12/202526.7527.9526.5426.8524,00326.71
5/09/202525.7726.0225.0925.8024,65225.67
5/08/202525.5826.3124.1825.4850,40125.35
5/07/202526.5426.6625.2825.7523,02925.62
5/06/202526.0126.6425.4926.4816,02526.34
5/05/202526.5726.7525.2926.0325,93425.90
5/02/202524.6626.9924.3726.6540,50726.51
5/01/202524.1824.9623.7224.29101,37524.16
4/30/202522.8023.8222.8023.7315,23023.61
4/29/202523.0723.4622.9423.1610,55023.04
4/28/202523.3123.3122.7723.0715,61522.95
4/25/202522.7423.3622.4323.2212,94923.10
4/24/202523.6423.6422.8023.1812,66823.06
4/23/202524.0224.0222.2923.0616,58122.94
4/22/202522.2623.2022.0223.2010,82123.08
4/21/202523.1624.0321.1021.8021,02421.69
4/17/202522.1023.6822.1023.5317,35223.41
4/16/202521.8122.1421.6522.1311,89922.02
4/15/202521.6922.2421.4622.0213,14221.91
4/14/202521.2221.3920.9721.3917,43721.28
4/11/202520.9721.5920.9721.348,42321.23
4/10/202522.6222.7521.1021.3528,48521.24
4/09/202522.4624.3322.1723.5516,98923.43
4/08/202523.1723.3922.0022.0435,10721.93
4/07/202521.9023.4121.9022.7922,88522.67