Orange County Bancorp (OBT) Historical Prices

Time Period

Events

OBT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	39.06	39.40	38.29	38.69	38.69	+0.29%	65,534	1.18
Oct 29, 2026	39.47	40.49	38.40	38.58	38.58	+1.26%	81,571	1.47
Oct 28, 2026	38.46	38.46	37.67	38.10	38.10	-0.91%	50,647	0.91
Oct 27, 2026	38.38	38.66	38.30	38.45	38.45	+0.08%	37,648	0.68
Oct 26, 2026	38.31	38.92	38.28	38.42	38.42	+0.29%	49,994	0.89
Oct 23, 2026	38.05	38.54	37.96	38.31	38.31	+0.16%	71,923	1.30
Oct 22, 2026	37.34	38.53	37.06	38.25	38.25	+2.49%	69,624	1.27
Oct 21, 2026	37.69	37.69	37.16	37.32	37.32	-0.64%	39,462	0.71
Oct 20, 2026	37.50	37.90	36.89	37.56	37.56	+2.20%	82,140	1.43
Oct 19, 2026	37.19	37.37	36.48	36.75	36.75	-1.18%	65,725	1.15
Oct 16, 2026	36.83	37.57	36.68	37.19	37.19	+1.25%	62,953	1.11
Oct 15, 2026	36.69	37.43	36.44	36.73	36.73	+1.07%	61,810	1.09
Oct 14, 2026	36.48	36.86	36.05	36.34	36.34	-1.73%	91,098	1.62
Oct 13, 2026	37.42	37.99	36.65	36.98	36.98	-0.86%	96,962	1.74
Oct 12, 2026	36.82	37.80	36.35	37.30	37.30	+1.00%	81,953	1.49
Oct 09, 2026	37.54	37.54	36.73	36.93	36.93	-0.86%	86,514	1.58
Oct 08, 2026	36.85	38.06	36.85	37.25	37.25	+0.46%	77,809	1.43
Oct 07, 2026	37.17	37.42	36.78	37.08	37.08	-1.12%	44,690	0.82
Oct 06, 2026	37.75	38.28	37.33	37.50	37.50	-0.21%	65,844	1.22
Oct 05, 2026	37.55	38.36	37.40	37.58	37.58	-0.40%	57,062	1.06
Oct 02, 2026	37.49	38.22	36.95	37.73	37.73	+1.45%	62,514	1.17
Oct 01, 2026	36.84	37.23	35.82	37.19	37.19	+0.65%	58,633	1.10
Sep 30, 2026	37.43	37.44	36.79	36.95	36.95	-0.96%	50,643	0.96
Sep 29, 2026	37.65	37.85	36.85	37.31	37.31	-0.98%	55,104	1.02
Sep 28, 2026	37.82	38.21	37.46	37.68	37.68	-0.37%	64,103	1.17
Sep 25, 2026	37.51	38.16	37.51	37.82	37.82	+1.18%	59,762	1.09
Sep 24, 2026	37.37	37.91	37.25	37.38	37.38	+0.00%	69,534	1.23
Sep 23, 2026	37.21	37.42	37.01	37.38	37.38	-0.16%	35,800	0.57
Sep 22, 2026	37.71	38.24	37.20	37.44	37.44	+0.03%	68,070	1.09
Sep 21, 2026	38.42	38.61	37.29	37.43	37.43	-2.75%	65,945	1.05
Sep 18, 2026	37.84	39.49	37.39	38.49	38.49	+0.86%	174,873	2.85
Sep 17, 2026	38.58	38.58	37.95	38.16	38.16	-0.24%	56,843	0.92
Sep 16, 2026	38.75	38.94	37.24	38.25	38.25	-1.37%	47,455	0.78
Sep 15, 2026	38.45	38.82	38.07	38.78	38.78	+1.04%	49,001	0.77
Sep 14, 2026	38.30	39.00	38.10	38.38	38.38	+0.26%	45,204	0.70
Sep 11, 2026	38.56	39.00	37.79	38.28	38.28	+0.00%	54,327	0.84
Sep 10, 2026	38.15	38.33	37.01	38.28	38.28	+1.00%	38,225	0.58
Sep 09, 2026	37.78	38.25	37.49	37.90	37.90	-0.71%	48,251	0.74
Sep 08, 2026	38.55	38.55	34.70	38.17	38.17	-1.42%	44,993	0.68
Sep 07, 2026	38.22	39.02	36.78	38.72	38.72	+0.00%	0	0.00
Sep 04, 2026	38.22	39.02	36.78	38.72	38.72	+1.31%	36,081	0.54
Sep 03, 2026	38.11	38.75	38.11	38.40	38.22	+1.67%	36,778	0.55
Sep 02, 2026	37.69	38.38	37.11	37.77	37.59	+0.72%	60,287	0.89
Sep 01, 2026	37.74	38.06	37.00	37.50	37.32	-1.19%	33,773	0.49
Aug 31, 2026	37.86	38.06	37.41	37.95	37.77	-0.39%	49,166	0.72
Aug 28, 2026	38.09	38.40	37.87	38.10	37.92	+0.39%	37,069	0.54
Aug 27, 2026	37.53	38.13	36.86	37.95	37.77	+0.35%	31,616	0.46
Aug 26, 2026	37.82	37.94	37.50	37.82	37.64	+0.00%	33,579	0.49
Aug 25, 2026	38.30	38.50	37.50	37.82	37.64	-1.15%	40,127	0.58
Aug 24, 2026	38.11	38.83	38.00	38.26	38.08	+0.71%	39,410	0.57

Orange County Bancorp historical prices

Orange County Bancorp (OBT) Historical Prices

Become an Expert with TipRanks Premium