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

29.06
-0.13 (-0.45%)
NASDAQ · Last Trade: Jan 9th, 1:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/08/202628.6429.7128.6429.1931,33329.19
1/07/202629.1829.1828.3528.7532,78828.75
1/06/202629.0029.0428.6628.9632,79028.96
1/05/202628.3529.2728.3529.0151,86029.01
1/02/202628.7928.7927.9828.3832,16128.38
12/31/202528.5128.6628.2128.5539,77228.55
12/30/202528.3128.8328.1628.5021,14828.50
12/29/202528.6028.8228.4828.6524,11928.65
12/26/202528.7828.9328.4628.6820,44028.68
12/24/202528.5728.8728.1928.7311,97628.73
12/23/202529.0629.3028.5728.5747,30728.57
12/22/202529.7230.2328.9529.0639,80929.06
12/19/202529.6230.1329.1429.8575,47529.85
12/18/202529.9930.2529.7229.7240,90829.72
12/17/202529.1029.9629.1029.6537,51229.65
12/16/202529.2029.7028.9528.9540,64128.95
12/15/202529.0129.5728.9929.2454,33229.24
12/12/202528.7529.0928.5028.7052,95128.70
12/11/202528.7829.0028.6428.6536,84728.65
12/10/202527.7729.3127.7428.8762,55528.87
12/09/202527.8327.9127.3927.5821,30427.58
12/08/202527.2628.0727.0027.2530,57727.25
12/05/202527.4527.4827.0227.1528,31427.15
12/04/202527.0627.5027.0527.3725,58327.37
12/03/202527.1027.8326.9427.3416,10827.16
12/02/202527.4027.4026.8026.9912,30226.81
12/01/202527.4827.7226.9127.0711,95026.89
11/28/202527.2127.5227.0027.1110,76326.93
11/26/202527.5328.2127.0627.3024,87427.12
11/25/202526.7527.4026.7527.2525,19027.07
11/24/202526.7426.9526.1026.2418,92826.07
11/21/202525.9627.0025.9626.6634,36226.49
11/20/202525.8426.1025.6625.8823,59025.71
11/19/202525.1625.4625.1025.4621,71725.29
11/18/202525.0125.4725.0125.2314,25925.06
11/17/202526.5926.6325.1125.1119,48424.94
11/14/202526.0926.4725.9026.4715,61026.30
11/13/202526.4526.5526.1526.2214,13326.05
11/12/202526.3526.3525.9326.0613,78025.89
11/11/202526.5026.6426.1526.159,28525.98
11/10/202526.4026.9325.9626.4815,32426.31
11/07/202525.5826.6625.5026.3326,04326.16
11/06/202525.8626.0225.4125.4422,78025.27
11/05/202525.2126.1525.0525.9322,80425.76
11/04/202524.8125.2024.6225.1039,98424.93
11/03/202524.5325.1024.5024.7219,87724.56
10/31/202523.7524.6423.7524.4521,78224.29
10/30/202523.8424.5823.7723.7726,02123.61
10/29/202524.1024.3623.2523.4433,41323.29
10/28/202524.4924.4923.9924.1416,29923.98
10/27/202524.7525.0623.4124.4925,70824.33
10/24/202524.7524.7524.3624.6819,10424.52
10/23/202524.7524.7523.7624.4813,74924.32
10/22/202524.5824.7324.2424.7320,95924.57
10/21/202524.5024.7524.3324.3923,72424.23
10/20/202524.2924.7224.2924.6014,55124.44
10/17/202523.8124.2323.6324.2327,86424.07
10/16/202524.4124.4123.2723.6519,58323.49
10/15/202525.0625.2224.4324.6012,33324.44
10/14/202523.5125.0623.5125.0629,71324.89
10/13/202523.7524.1323.5023.8728,89523.71
10/10/202524.3424.4923.4323.5033,10823.35
10/09/202524.4624.4624.0524.3726,53324.21