Orange County Bancorp, Inc. (OBT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 466 |
| 24 Apr 2024 | 45.25 | 45.25 | 44.97 | 45.05 | 45.05 | 3,700 |
| 23 Apr 2024 | 44.80 | 45.56 | 42.92 | 45.56 | 45.56 | 4,300 |
| 22 Apr 2024 | 44.93 | 44.98 | 44.00 | 44.85 | 44.85 | 9,000 |
| 19 Apr 2024 | 42.69 | 43.70 | 42.69 | 43.70 | 43.70 | 3,900 |
| 18 Apr 2024 | 45.34 | 45.34 | 43.05 | 43.05 | 43.05 | 12,300 |
| 17 Apr 2024 | 45.92 | 46.48 | 45.55 | 45.60 | 45.60 | 6,600 |
| 16 Apr 2024 | 46.20 | 46.40 | 45.82 | 46.00 | 46.00 | 6,200 |
| 15 Apr 2024 | 45.92 | 47.16 | 45.50 | 45.55 | 45.55 | 7,000 |
| 12 Apr 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 1,700 |
| 11 Apr 2024 | 46.75 | 46.75 | 46.06 | 46.06 | 46.06 | 3,600 |
| 10 Apr 2024 | 46.50 | 48.81 | 46.00 | 46.00 | 46.00 | 6,500 |
| 09 Apr 2024 | 46.21 | 47.20 | 46.21 | 47.20 | 47.20 | 1,500 |
| 08 Apr 2024 | 47.25 | 47.25 | 45.07 | 46.99 | 46.99 | 3,000 |
| 05 Apr 2024 | 45.57 | 46.54 | 45.57 | 46.09 | 46.09 | 1,900 |
| 04 Apr 2024 | 48.71 | 48.71 | 46.49 | 46.98 | 46.98 | 5,400 |
| 03 Apr 2024 | 45.75 | 45.82 | 45.54 | 45.54 | 45.54 | 3,600 |
| 02 Apr 2024 | 46.42 | 46.50 | 46.06 | 46.50 | 46.50 | 4,200 |
| 01 Apr 2024 | 46.00 | 49.28 | 45.96 | 47.74 | 47.74 | 8,600 |
| 28 Mar 2024 | 45.94 | 46.00 | 45.94 | 46.00 | 46.00 | 3,400 |
| 27 Mar 2024 | 44.52 | 46.00 | 44.50 | 45.99 | 45.99 | 9,500 |
| 26 Mar 2024 | 44.53 | 45.86 | 44.53 | 45.38 | 45.38 | 4,000 |
| 25 Mar 2024 | 45.90 | 46.00 | 44.30 | 45.45 | 45.45 | 9,000 |
| 22 Mar 2024 | 45.90 | 45.90 | 43.93 | 45.00 | 45.00 | 4,400 |
| 21 Mar 2024 | 46.00 | 46.00 | 45.34 | 45.44 | 45.44 | 7,200 |
| 20 Mar 2024 | 44.11 | 46.00 | 44.11 | 46.00 | 46.00 | 5,000 |
| 19 Mar 2024 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | 6,200 |
| 18 Mar 2024 | 46.14 | 46.47 | 44.60 | 44.60 | 44.60 | 8,300 |
| 15 Mar 2024 | 45.00 | 47.35 | 45.00 | 47.10 | 47.10 | 26,500 |
| 14 Mar 2024 | 46.58 | 47.63 | 45.26 | 45.29 | 45.29 | 9,600 |
| 13 Mar 2024 | 47.36 | 47.36 | 45.77 | 46.59 | 46.59 | 7,700 |
| 12 Mar 2024 | 45.28 | 46.94 | 45.28 | 46.15 | 46.15 | 3,000 |
| 11 Mar 2024 | 44.70 | 47.00 | 44.70 | 45.20 | 45.20 | 4,000 |
| 08 Mar 2024 | 47.18 | 47.18 | 45.01 | 45.01 | 45.01 | 5,400 |
| 07 Mar 2024 | 47.89 | 47.89 | 46.03 | 46.20 | 46.20 | 4,600 |
| 06 Mar 2024 | 46.74 | 48.36 | 45.60 | 48.36 | 48.36 | 4,300 |
| 05 Mar 2024 | 45.46 | 46.00 | 45.46 | 46.00 | 46.00 | 2,200 |
| 04 Mar 2024 | 45.40 | 47.34 | 44.50 | 45.00 | 45.00 | 4,100 |
| 01 Mar 2024 | 46.00 | 46.00 | 44.46 | 44.60 | 44.60 | 4,900 |
| 01 Mar 2024 | 0.23 Dividend | |||||
| 29 Feb 2024 | 45.78 | 46.00 | 44.66 | 45.98 | 45.75 | 7,000 |
| 28 Feb 2024 | 45.50 | 45.51 | 44.25 | 44.52 | 44.30 | 7,400 |
| 27 Feb 2024 | 44.51 | 45.35 | 44.00 | 44.25 | 44.03 | 11,900 |
| 26 Feb 2024 | 44.21 | 44.25 | 43.76 | 44.19 | 43.97 | 3,400 |
| 23 Feb 2024 | 44.21 | 45.00 | 44.18 | 45.00 | 44.77 | 1,900 |
| 22 Feb 2024 | 44.11 | 45.09 | 44.00 | 44.70 | 44.48 | 7,600 |
| 21 Feb 2024 | 44.86 | 45.22 | 43.00 | 44.45 | 44.23 | 8,000 |
| 20 Feb 2024 | 44.23 | 45.90 | 44.00 | 44.02 | 43.80 | 5,800 |
| 16 Feb 2024 | 47.26 | 47.26 | 45.88 | 45.88 | 45.65 | 11,400 |
| 15 Feb 2024 | 49.60 | 49.60 | 45.57 | 46.80 | 46.57 | 15,300 |
| 14 Feb 2024 | 49.41 | 49.41 | 46.16 | 47.85 | 47.61 | 8,400 |
| 13 Feb 2024 | 46.87 | 46.87 | 43.75 | 44.02 | 43.80 | 11,300 |
| 12 Feb 2024 | 45.90 | 49.75 | 45.90 | 48.33 | 48.09 | 14,200 |
| 09 Feb 2024 | 45.52 | 48.30 | 45.00 | 45.90 | 45.67 | 13,500 |
| 08 Feb 2024 | 43.12 | 44.63 | 43.12 | 44.63 | 44.41 | 5,300 |
| 07 Feb 2024 | 43.01 | 43.62 | 41.00 | 43.28 | 43.06 | 11,600 |
| 06 Feb 2024 | 44.52 | 44.52 | 42.90 | 44.26 | 44.04 | 8,400 |
| 05 Feb 2024 | 46.20 | 46.40 | 44.00 | 44.36 | 44.14 | 10,200 |
| 02 Feb 2024 | 50.18 | 50.26 | 46.51 | 46.51 | 46.28 | 7,800 |
| 01 Feb 2024 | 50.91 | 50.91 | 49.50 | 50.72 | 50.47 | 5,200 |
| 31 Jan 2024 | 50.06 | 51.98 | 48.54 | 48.54 | 48.30 | 11,300 |
| 30 Jan 2024 | 50.87 | 51.48 | 48.01 | 50.06 | 49.81 | 12,800 |
| 29 Jan 2024 | 51.70 | 52.35 | 51.53 | 51.53 | 51.27 | 6,000 |
| 26 Jan 2024 | 52.51 | 52.51 | 52.25 | 52.25 | 51.99 | 2,600 |
| 25 Jan 2024 | 52.89 | 54.18 | 52.01 | 52.01 | 51.75 | 7,600 |
| 24 Jan 2024 | 51.98 | 51.98 | 51.12 | 51.34 | 51.08 | 4,000 |
| 23 Jan 2024 | 51.73 | 52.05 | 51.73 | 51.88 | 51.62 | 5,100 |
| 22 Jan 2024 | 50.05 | 51.65 | 50.05 | 51.29 | 51.03 | 13,900 |
| 19 Jan 2024 | 49.69 | 50.19 | 49.65 | 50.19 | 49.94 | 6,000 |
| 18 Jan 2024 | 49.84 | 49.84 | 48.96 | 49.30 | 49.05 | 4,100 |
| 17 Jan 2024 | 50.42 | 50.42 | 49.01 | 49.80 | 49.55 | 6,700 |
| 16 Jan 2024 | 48.28 | 49.99 | 46.83 | 49.99 | 49.74 | 9,500 |
| 12 Jan 2024 | 51.02 | 52.50 | 47.50 | 48.97 | 48.73 | 10,200 |
| 11 Jan 2024 | 51.17 | 51.17 | 49.85 | 49.85 | 49.60 | 5,600 |
| 10 Jan 2024 | 51.68 | 52.00 | 51.11 | 51.31 | 51.05 | 6,200 |
| 09 Jan 2024 | 51.29 | 52.96 | 50.44 | 52.01 | 51.75 | 8,100 |
| 08 Jan 2024 | 51.22 | 52.19 | 50.00 | 52.19 | 51.93 | 7,200 |
| 05 Jan 2024 | 50.20 | 52.01 | 49.98 | 50.96 | 50.71 | 23,900 |
| 04 Jan 2024 | 54.00 | 54.00 | 49.91 | 49.91 | 49.66 | 10,800 |
| 03 Jan 2024 | 59.01 | 59.01 | 53.44 | 53.70 | 53.43 | 12,900 |
| 02 Jan 2024 | 58.11 | 60.20 | 58.00 | 58.75 | 58.46 | 20,400 |
| 29 Dec 2023 | 62.31 | 63.10 | 60.24 | 60.24 | 59.94 | 9,100 |
| 28 Dec 2023 | 62.24 | 63.91 | 61.50 | 63.20 | 62.88 | 7,400 |
| 27 Dec 2023 | 63.82 | 63.99 | 62.10 | 63.36 | 63.04 | 10,700 |
| 26 Dec 2023 | 62.98 | 64.01 | 61.12 | 63.32 | 63.00 | 13,900 |
| 22 Dec 2023 | 60.80 | 63.98 | 59.94 | 62.70 | 62.39 | 18,700 |
| 21 Dec 2023 | 58.73 | 60.29 | 58.50 | 59.50 | 59.20 | 13,000 |
| 20 Dec 2023 | 55.66 | 60.24 | 54.72 | 58.82 | 58.53 | 21,000 |
| 19 Dec 2023 | 56.64 | 57.80 | 55.50 | 56.80 | 56.52 | 18,400 |
| 18 Dec 2023 | 57.89 | 58.14 | 55.41 | 57.35 | 57.06 | 20,200 |
| 15 Dec 2023 | 56.32 | 58.15 | 54.46 | 58.00 | 57.71 | 46,700 |
| 14 Dec 2023 | 55.00 | 55.75 | 53.30 | 55.68 | 55.40 | 17,000 |
| 13 Dec 2023 | 49.89 | 54.75 | 49.89 | 54.00 | 53.73 | 28,400 |
| 12 Dec 2023 | 50.63 | 50.63 | 49.90 | 50.54 | 50.29 | 5,400 |
| 11 Dec 2023 | 50.88 | 50.88 | 49.67 | 50.88 | 50.63 | 9,700 |
| 08 Dec 2023 | 50.00 | 50.75 | 46.76 | 50.44 | 50.19 | 12,600 |
| 07 Dec 2023 | 48.80 | 50.99 | 48.60 | 50.99 | 50.73 | 5,100 |
| 06 Dec 2023 | 44.50 | 49.01 | 44.50 | 48.60 | 48.36 | 9,100 |
| 05 Dec 2023 | 48.50 | 49.40 | 48.50 | 49.01 | 48.76 | 4,300 |
| 04 Dec 2023 | 48.75 | 49.22 | 48.29 | 49.22 | 48.97 | 5,700 |
| *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.