Orange County Bancorp, Inc. (OBT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 63.43 | 63.43 | 61.00 | 62.02 | 62.02 | 11,500 |
| 25 Jul 2024 | 59.70 | 63.54 | 59.40 | 62.90 | 62.90 | 15,700 |
| 24 Jul 2024 | 60.33 | 61.64 | 59.27 | 59.60 | 59.60 | 8,800 |
| 23 Jul 2024 | 56.75 | 60.46 | 56.75 | 60.46 | 60.46 | 16,300 |
| 22 Jul 2024 | 58.28 | 58.28 | 56.81 | 57.36 | 57.36 | 14,600 |
| 19 Jul 2024 | 55.49 | 58.56 | 55.49 | 58.10 | 58.10 | 11,100 |
| 18 Jul 2024 | 53.94 | 57.23 | 53.94 | 55.50 | 55.50 | 20,400 |
| 17 Jul 2024 | 58.56 | 58.56 | 54.55 | 55.52 | 55.52 | 33,600 |
| 16 Jul 2024 | 54.94 | 59.35 | 54.94 | 59.06 | 59.06 | 22,300 |
| 15 Jul 2024 | 52.98 | 55.17 | 52.35 | 54.80 | 54.80 | 17,200 |
| 12 Jul 2024 | 52.74 | 53.10 | 51.94 | 52.87 | 52.87 | 13,200 |
| 11 Jul 2024 | 48.73 | 52.39 | 48.61 | 52.23 | 52.23 | 17,700 |
| 10 Jul 2024 | 47.83 | 48.32 | 47.31 | 48.10 | 48.10 | 9,000 |
| 09 Jul 2024 | 48.20 | 48.37 | 47.19 | 47.83 | 47.83 | 21,800 |
| 08 Jul 2024 | 49.40 | 49.89 | 47.27 | 48.22 | 48.22 | 23,700 |
| 05 Jul 2024 | 49.02 | 49.82 | 48.50 | 49.00 | 49.00 | 26,900 |
| 03 Jul 2024 | 50.00 | 50.84 | 48.10 | 49.26 | 49.26 | 4,000 |
| 02 Jul 2024 | 47.51 | 50.39 | 46.57 | 50.09 | 50.09 | 26,400 |
| 01 Jul 2024 | 52.23 | 52.23 | 47.51 | 47.51 | 47.51 | 22,700 |
| 28 Jun 2024 | 49.90 | 52.88 | 49.79 | 52.88 | 52.88 | 53,600 |
| 27 Jun 2024 | 47.00 | 49.85 | 46.18 | 49.85 | 49.85 | 8,700 |
| 26 Jun 2024 | 45.80 | 47.82 | 45.40 | 46.90 | 46.90 | 19,100 |
| 25 Jun 2024 | 46.31 | 46.31 | 45.55 | 45.55 | 45.55 | 3,000 |
| 24 Jun 2024 | 46.80 | 47.39 | 46.80 | 46.93 | 46.93 | 3,600 |
| 21 Jun 2024 | 46.65 | 46.76 | 45.60 | 46.16 | 46.16 | 21,100 |
| 20 Jun 2024 | 45.00 | 46.88 | 45.00 | 46.88 | 46.88 | 3,400 |
| 18 Jun 2024 | 45.50 | 46.80 | 45.17 | 45.65 | 45.65 | 17,000 |
| 17 Jun 2024 | 44.88 | 46.14 | 44.80 | 46.12 | 46.12 | 19,300 |
| 14 Jun 2024 | 45.50 | 45.52 | 44.62 | 44.62 | 44.62 | 4,400 |
| 13 Jun 2024 | 46.00 | 46.00 | 45.78 | 45.78 | 45.78 | 3,100 |
| 12 Jun 2024 | 46.66 | 46.91 | 45.50 | 45.83 | 45.83 | 8,200 |
| 11 Jun 2024 | 45.68 | 45.85 | 45.24 | 45.80 | 45.80 | 4,600 |
| 10 Jun 2024 | 46.19 | 46.19 | 45.80 | 46.00 | 46.00 | 5,200 |
| 07 Jun 2024 | 46.64 | 46.64 | 45.96 | 45.96 | 45.96 | 4,100 |
| 06 Jun 2024 | 46.37 | 46.92 | 45.21 | 45.98 | 45.98 | 28,800 |
| 05 Jun 2024 | 44.95 | 45.95 | 44.60 | 45.95 | 45.95 | 3,700 |
| 04 Jun 2024 | 46.51 | 47.54 | 44.60 | 44.98 | 44.98 | 8,300 |
| 04 Jun 2024 | 0.23 Dividend | |||||
| 03 Jun 2024 | 49.41 | 49.41 | 47.25 | 47.25 | 47.02 | 5,900 |
| 31 May 2024 | 48.76 | 49.03 | 48.76 | 49.03 | 48.79 | 3,000 |
| 30 May 2024 | 46.96 | 48.75 | 46.96 | 48.75 | 48.51 | 3,500 |
| 29 May 2024 | 48.86 | 48.86 | 46.52 | 46.52 | 46.29 | 4,900 |
| 28 May 2024 | 48.54 | 49.12 | 48.50 | 49.10 | 48.86 | 5,000 |
| 24 May 2024 | 46.10 | 49.62 | 46.10 | 47.83 | 47.60 | 3,800 |
| 23 May 2024 | 48.23 | 49.04 | 46.26 | 46.45 | 46.22 | 11,900 |
| 22 May 2024 | 49.00 | 49.92 | 49.00 | 49.69 | 49.45 | 6,900 |
| 21 May 2024 | 49.69 | 49.69 | 49.00 | 49.03 | 48.79 | 2,800 |
| 20 May 2024 | 49.68 | 51.01 | 49.35 | 49.35 | 49.11 | 3,000 |
| 17 May 2024 | 49.89 | 50.19 | 49.49 | 49.50 | 49.26 | 3,000 |
| 16 May 2024 | 49.42 | 51.26 | 48.45 | 49.66 | 49.42 | 22,400 |
| 15 May 2024 | 49.50 | 49.81 | 48.75 | 48.76 | 48.52 | 6,400 |
| 14 May 2024 | 50.64 | 50.64 | 49.00 | 49.00 | 48.76 | 3,500 |
| 13 May 2024 | 50.35 | 50.49 | 48.76 | 48.76 | 48.52 | 4,800 |
| 10 May 2024 | 49.55 | 49.68 | 49.54 | 49.55 | 49.31 | 3,700 |
| 09 May 2024 | 47.50 | 48.65 | 47.50 | 48.65 | 48.41 | 4,600 |
| 08 May 2024 | 48.25 | 48.39 | 47.52 | 47.52 | 47.29 | 6,900 |
| 07 May 2024 | 50.94 | 51.00 | 48.25 | 48.25 | 48.02 | 7,000 |
| 06 May 2024 | 51.84 | 52.25 | 48.79 | 52.25 | 52.00 | 21,000 |
| 03 May 2024 | 49.66 | 57.96 | 48.00 | 51.87 | 51.62 | 12,200 |
| 02 May 2024 | 47.15 | 49.49 | 45.24 | 49.49 | 49.25 | 10,900 |
| 01 May 2024 | 44.00 | 45.73 | 43.86 | 45.73 | 45.51 | 7,100 |
| 30 Apr 2024 | 43.25 | 43.58 | 42.32 | 43.21 | 43.00 | 8,500 |
| 29 Apr 2024 | 44.57 | 45.58 | 43.13 | 45.58 | 45.36 | 2,900 |
| 26 Apr 2024 | 44.39 | 44.88 | 44.39 | 44.88 | 44.66 | 2,600 |
| 25 Apr 2024 | 42.00 | 44.02 | 42.00 | 44.01 | 43.80 | 5,100 |
| 24 Apr 2024 | 45.25 | 45.25 | 44.97 | 45.05 | 44.83 | 3,700 |
| 23 Apr 2024 | 44.80 | 45.56 | 42.92 | 45.56 | 45.34 | 4,300 |
| 22 Apr 2024 | 44.93 | 44.98 | 44.00 | 44.85 | 44.63 | 9,000 |
| 19 Apr 2024 | 42.69 | 43.70 | 42.69 | 43.70 | 43.49 | 3,900 |
| 18 Apr 2024 | 45.34 | 45.34 | 43.05 | 43.05 | 42.84 | 12,300 |
| 17 Apr 2024 | 45.92 | 46.48 | 45.55 | 45.60 | 45.38 | 6,600 |
| 16 Apr 2024 | 46.20 | 46.40 | 45.82 | 46.00 | 45.78 | 6,200 |
| 15 Apr 2024 | 45.92 | 47.16 | 45.50 | 45.55 | 45.33 | 7,000 |
| 12 Apr 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.89 | 1,700 |
| 11 Apr 2024 | 46.75 | 46.75 | 46.06 | 46.06 | 45.84 | 3,600 |
| 10 Apr 2024 | 46.50 | 48.81 | 46.00 | 46.00 | 45.78 | 6,500 |
| 09 Apr 2024 | 46.21 | 47.20 | 46.21 | 47.20 | 46.97 | 1,500 |
| 08 Apr 2024 | 47.25 | 47.25 | 45.07 | 46.99 | 46.76 | 3,000 |
| 05 Apr 2024 | 45.57 | 46.54 | 45.57 | 46.09 | 45.87 | 1,900 |
| 04 Apr 2024 | 48.71 | 48.71 | 46.49 | 46.98 | 46.75 | 5,400 |
| 03 Apr 2024 | 45.75 | 45.82 | 45.54 | 45.54 | 45.32 | 3,600 |
| 02 Apr 2024 | 46.42 | 46.50 | 46.06 | 46.50 | 46.27 | 4,200 |
| 01 Apr 2024 | 46.00 | 49.28 | 45.96 | 47.74 | 47.51 | 8,600 |
| 28 Mar 2024 | 45.94 | 46.00 | 45.94 | 46.00 | 45.78 | 3,400 |
| 27 Mar 2024 | 44.52 | 46.00 | 44.50 | 45.99 | 45.77 | 9,500 |
| 26 Mar 2024 | 44.53 | 45.86 | 44.53 | 45.38 | 45.16 | 4,000 |
| 25 Mar 2024 | 45.90 | 46.00 | 44.30 | 45.45 | 45.23 | 9,000 |
| 22 Mar 2024 | 45.90 | 45.90 | 43.93 | 45.00 | 44.78 | 4,400 |
| 21 Mar 2024 | 46.00 | 46.00 | 45.34 | 45.44 | 45.22 | 7,200 |
| 20 Mar 2024 | 44.11 | 46.00 | 44.11 | 46.00 | 45.78 | 5,000 |
| 19 Mar 2024 | 44.50 | 44.50 | 44.00 | 44.00 | 43.79 | 6,200 |
| 18 Mar 2024 | 46.14 | 46.47 | 44.60 | 44.60 | 44.38 | 8,300 |
| 15 Mar 2024 | 45.00 | 47.35 | 45.00 | 47.10 | 46.87 | 26,500 |
| 14 Mar 2024 | 46.58 | 47.63 | 45.26 | 45.29 | 45.07 | 9,600 |
| 13 Mar 2024 | 47.36 | 47.36 | 45.77 | 46.59 | 46.36 | 7,700 |
| 12 Mar 2024 | 45.28 | 46.94 | 45.28 | 46.15 | 45.93 | 3,000 |
| 11 Mar 2024 | 44.70 | 47.00 | 44.70 | 45.20 | 44.98 | 4,000 |
| 08 Mar 2024 | 47.18 | 47.18 | 45.01 | 45.01 | 44.79 | 5,400 |
| 07 Mar 2024 | 47.89 | 47.89 | 46.03 | 46.20 | 45.98 | 4,600 |
| 06 Mar 2024 | 46.74 | 48.36 | 45.60 | 48.36 | 48.12 | 4,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.