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

Last Price36.86

Change-0.09 (-0.26%)

NASDAQ · Last Trade: Oct 1st, 2:08 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	37.43	37.44	36.79	36.95	50,644	36.95
9/29/2026	37.65	37.85	36.85	37.31	55,105	37.31
9/28/2026	37.82	38.21	37.46	37.68	64,104	37.68
9/25/2026	37.51	38.16	37.51	37.82	59,763	37.82
9/24/2026	37.37	37.91	37.25	37.38	69,535	37.38
9/23/2026	37.21	37.41	37.01	37.38	35,801	37.38
9/22/2026	37.71	38.23	37.20	37.44	68,071	37.44
9/21/2026	38.42	38.61	37.29	37.43	65,945	37.43
9/18/2026	37.84	39.49	37.39	38.49	174,873	38.49
9/17/2026	38.58	38.58	37.95	38.16	56,843	38.16
9/16/2026	38.75	38.94	37.23	38.25	47,455	38.25
9/15/2026	38.45	38.82	38.07	38.78	49,001	38.78
9/14/2026	38.30	39.00	38.10	38.38	45,205	38.38
9/11/2026	38.56	39.00	37.79	38.28	54,328	38.28
9/10/2026	38.15	38.33	37.01	38.28	38,225	38.28
9/09/2026	37.78	38.25	37.48	37.90	48,251	37.90
9/08/2026	38.55	38.55	34.70	38.17	44,993	38.17
9/04/2026	38.22	39.02	36.78	38.72	36,083	38.72
9/03/2026	38.11	38.75	38.11	38.40	36,779	38.22
9/02/2026	37.69	38.38	37.11	37.77	60,287	37.59
9/01/2026	37.74	38.06	37.00	37.50	33,773	37.32
8/31/2026	37.86	38.06	37.41	37.95	49,167	37.77
8/28/2026	38.09	38.40	37.87	38.10	37,069	37.92
8/27/2026	37.53	38.13	36.86	37.95	31,616	37.77
8/26/2026	37.82	37.94	37.50	37.82	33,579	37.64
8/25/2026	38.30	38.50	37.50	37.82	40,127	37.64
8/24/2026	38.11	38.83	38.00	38.26	39,410	38.08
8/21/2026	38.34	38.59	37.45	37.99	92,054	37.81
8/20/2026	37.52	38.14	37.40	38.14	33,616	37.96
8/19/2026	39.03	39.03	37.64	37.74	32,398	37.56
8/18/2026	38.81	39.40	38.67	38.83	27,756	38.65
8/17/2026	39.35	39.51	38.69	38.72	32,627	38.54
8/14/2026	39.02	40.00	38.91	39.19	50,339	39.01
8/13/2026	39.18	39.69	38.92	39.10	48,444	38.92
8/12/2026	39.04	39.30	38.64	38.95	42,265	38.76
8/11/2026	38.38	39.10	38.03	38.77	57,478	38.59
8/10/2026	38.35	38.88	37.95	38.29	90,441	38.11
8/07/2026	38.47	38.84	38.36	38.61	32,582	38.43
8/06/2026	39.10	39.22	38.28	38.39	41,131	38.21
8/05/2026	38.83	39.04	38.50	38.89	53,759	38.71
8/04/2026	38.37	38.94	37.86	38.80	57,643	38.62
8/03/2026	38.65	39.14	38.26	38.27	52,958	38.09
7/31/2026	37.63	38.37	37.41	38.25	53,865	38.07
7/30/2026	38.56	38.75	37.60	37.77	54,649	37.59
7/29/2026	38.79	39.17	37.75	38.57	66,405	38.39
7/28/2026	37.76	39.12	37.75	38.88	44,259	38.70
7/27/2026	37.95	38.46	37.42	37.68	42,696	37.50
7/24/2026	37.29	38.19	36.97	37.69	72,525	37.51
7/23/2026	36.59	37.27	36.20	37.24	191,494	37.07
7/22/2026	37.57	37.95	36.65	37.19	49,117	37.02
7/21/2026	37.22	37.74	36.80	37.62	44,196	37.44
7/20/2026	37.44	38.00	36.83	37.39	68,888	37.21
7/17/2026	38.07	38.58	37.21	37.56	57,048	37.38
7/16/2026	37.18	38.70	37.03	38.48	68,501	38.30
7/15/2026	36.82	37.64	36.82	37.21	42,885	37.04
7/14/2026	37.03	37.45	36.66	36.92	62,819	36.75
7/13/2026	36.91	37.62	36.74	36.86	61,737	36.69
7/10/2026	36.65	37.30	36.10	37.02	30,054	36.85
7/09/2026	36.25	36.98	35.95	36.77	46,573	36.60
7/08/2026	36.37	36.68	35.60	36.20	56,402	36.03
7/07/2026	37.68	37.99	36.32	36.49	40,441	36.32
7/06/2026	37.60	38.34	37.36	37.68	51,911	37.50
7/02/2026	37.69	38.83	37.00	37.65	135,021	37.47
7/01/2026	36.56	37.97	36.56	37.64	104,964	37.46