New Zealand markets closed

Orange County Bancorp, Inc. (OBT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
46.45-3.24 (-6.52%)
At close: 04:00PM EDT
46.45 0.00 (0.00%)
After hours: 04:07PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202448.2349.0446.2646.4546.4511,900
22 May 202449.0049.9249.0049.6949.696,900
21 May 202449.6949.6949.0049.0349.032,800
20 May 202449.6851.0149.3549.3549.353,000
17 May 202449.8950.1949.4949.5049.503,000
16 May 202449.4251.2648.4549.6649.6622,400
15 May 202449.5049.8148.7548.7648.766,400
14 May 202450.6450.6449.0049.0049.003,500
13 May 202450.3550.4948.7648.7648.764,800
10 May 202449.5549.6849.5449.5549.553,700
09 May 202447.5048.6547.5048.6548.654,600
08 May 202448.2548.3947.5247.5247.526,900
07 May 202450.9451.0048.2548.2548.257,000
06 May 202451.8452.2548.7952.2552.2521,000
03 May 202449.6657.9648.0051.8751.8712,200
02 May 202447.1549.4945.2449.4949.4910,900
01 May 202444.0045.7343.8645.7345.737,100
30 Apr 202443.2543.5842.3243.2143.218,500
29 Apr 202444.5745.5843.1345.5845.582,900
26 Apr 202444.3944.8844.3944.8844.882,600
25 Apr 202442.0044.0242.0044.0144.015,100
24 Apr 202445.2545.2544.9745.0545.053,700
23 Apr 202444.8045.5642.9245.5645.564,300
22 Apr 202444.9344.9844.0044.8544.859,000
19 Apr 202442.6943.7042.6943.7043.703,900
18 Apr 202445.3445.3443.0543.0543.0512,300
17 Apr 202445.9246.4845.5545.6045.606,600
16 Apr 202446.2046.4045.8246.0046.006,200
15 Apr 202445.9247.1645.5045.5545.557,000
12 Apr 202446.1146.1146.1146.1146.111,700
11 Apr 202446.7546.7546.0646.0646.063,600
10 Apr 202446.5048.8146.0046.0046.006,500
09 Apr 202446.2147.2046.2147.2047.201,500
08 Apr 202447.2547.2545.0746.9946.993,000
05 Apr 202445.5746.5445.5746.0946.091,900
04 Apr 202448.7148.7146.4946.9846.985,400
03 Apr 202445.7545.8245.5445.5445.543,600
02 Apr 202446.4246.5046.0646.5046.504,200
01 Apr 202446.0049.2845.9647.7447.748,600
28 Mar 202445.9446.0045.9446.0046.003,400
27 Mar 202444.5246.0044.5045.9945.999,500
26 Mar 202444.5345.8644.5345.3845.384,000
25 Mar 202445.9046.0044.3045.4545.459,000
22 Mar 202445.9045.9043.9345.0045.004,400
21 Mar 202446.0046.0045.3445.4445.447,200
20 Mar 202444.1146.0044.1146.0046.005,000
19 Mar 202444.5044.5044.0044.0044.006,200
18 Mar 202446.1446.4744.6044.6044.608,300
15 Mar 202445.0047.3545.0047.1047.1026,500
14 Mar 202446.5847.6345.2645.2945.299,600
13 Mar 202447.3647.3645.7746.5946.597,700
12 Mar 202445.2846.9445.2846.1546.153,000
11 Mar 202444.7047.0044.7045.2045.204,000
08 Mar 202447.1847.1845.0145.0145.015,400
07 Mar 202447.8947.8946.0346.2046.204,600
06 Mar 202446.7448.3645.6048.3648.364,300
05 Mar 202445.4646.0045.4646.0046.002,200
04 Mar 202445.4047.3444.5045.0045.004,100
01 Mar 202446.0046.0044.4644.6044.604,900
01 Mar 20240.23 Dividend
29 Feb 202445.7846.0044.6645.9845.757,000
28 Feb 202445.5045.5144.2544.5244.307,400
27 Feb 202444.5145.3544.0044.2544.0311,900
26 Feb 202444.2144.2543.7644.1943.973,400
23 Feb 202444.2145.0044.1845.0044.771,900
22 Feb 202444.1145.0944.0044.7044.487,600
21 Feb 202444.8645.2243.0044.4544.238,000
20 Feb 202444.2345.9044.0044.0243.805,800
16 Feb 202447.2647.2645.8845.8845.6511,400
15 Feb 202449.6049.6045.5746.8046.5715,300
14 Feb 202449.4149.4146.1647.8547.618,400
13 Feb 202446.8746.8743.7544.0243.8011,300
12 Feb 202445.9049.7545.9048.3348.0914,200
09 Feb 202445.5248.3045.0045.9045.6713,500
08 Feb 202443.1244.6343.1244.6344.415,300
07 Feb 202443.0143.6241.0043.2843.0611,600
06 Feb 202444.5244.5242.9044.2644.048,400
05 Feb 202446.2046.4044.0044.3644.1410,200
02 Feb 202450.1850.2646.5146.5146.287,800
01 Feb 202450.9150.9149.5050.7250.475,200
31 Jan 202450.0651.9848.5448.5448.3011,300
30 Jan 202450.8751.4848.0150.0649.8112,800
29 Jan 202451.7052.3551.5351.5351.276,000
26 Jan 202452.5152.5152.2552.2551.992,600
25 Jan 202452.8954.1852.0152.0151.757,600
24 Jan 202451.9851.9851.1251.3451.084,000
23 Jan 202451.7352.0551.7351.8851.625,100
22 Jan 202450.0551.6550.0551.2951.0313,900
19 Jan 202449.6950.1949.6550.1949.946,000
18 Jan 202449.8449.8448.9649.3049.054,100
17 Jan 202450.4250.4249.0149.8049.556,700
16 Jan 202448.2849.9946.8349.9949.749,500
12 Jan 202451.0252.5047.5048.9748.7310,200
11 Jan 202451.1751.1749.8549.8549.605,600
10 Jan 202451.6852.0051.1151.3151.056,200
09 Jan 202451.2952.9650.4452.0151.758,100
08 Jan 202451.2252.1950.0052.1951.937,200
05 Jan 202450.2052.0149.9850.9650.7123,900
04 Jan 202454.0054.0049.9149.9149.6610,800
03 Jan 202459.0159.0153.4453.7053.4312,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...