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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	24.15	24.34	23.50	23.60	17,245	-0.35(-1.46%)
Mar 10, 2025	23.75	24.08	23.20	23.95	21,066	+0.06(+0.25%)
Mar 07, 2025	23.50	23.93	23.44	23.89	19,321	-0.09(-0.38%)
Mar 06, 2025	24.38	24.38	23.65	23.98	17,107	-0.57(-2.32%)
Mar 05, 2025	25.06	25.06	24.52	24.55	12,102	-0.78(-3.08%)
Mar 04, 2025	24.75	25.43	24.52	25.33	20,026	+0.27(+1.08%)
Mar 03, 2025	25.27	25.36	24.75	25.06	33,577	-0.49(-1.92%)
Feb 28, 2025	25.65	26.00	25.48	25.55	24,809	+0.18(+0.71%)
Feb 27, 2025	26.05	26.05	25.31	25.37	9,548	-0.94(-3.57%)
Feb 26, 2025	25.50	26.32	25.40	26.31	12,432	+0.70(+2.73%)
Feb 25, 2025	25.72	26.15	25.49	25.61	23,205	+0.13(+0.51%)
Feb 24, 2025	25.63	25.82	25.48	25.48	9,290	+0.05(+0.20%)
Feb 21, 2025	26.19	26.19	25.25	25.43	20,699	-0.46(-1.78%)
Feb 20, 2025	26.17	26.17	25.71	25.89	14,961	-0.39(-1.48%)
Feb 19, 2025	26.28	26.48	25.88	26.28	18,218	-0.35(-1.31%)
Feb 18, 2025	26.89	26.89	26.50	26.63	6,631	-0.05(-0.19%)
Feb 14, 2025	26.64	26.78	26.56	26.68	7,119	+0.07(+0.26%)
Feb 13, 2025	26.40	26.64	26.00	26.61	10,352	+0.55(+2.11%)
Feb 12, 2025	26.52	26.85	26.01	26.06	12,611	-1.07(-3.94%)
Feb 11, 2025	26.64	27.14	26.52	27.13	15,930	+0.21(+0.78%)
Feb 10, 2025	26.70	27.00	26.46	26.92	11,350	-0.03(-0.11%)
Feb 07, 2025	26.76	27.09	26.12	26.95	18,287	-0.05(-0.19%)
Feb 06, 2025	26.88	27.20	26.67	27.00	13,585	-0.29(-1.06%)
Feb 05, 2025	26.32	27.29	26.01	27.29	25,106	+1.18(+4.52%)
Feb 04, 2025	25.63	26.29	25.45	26.11	26,132	+0.19(+0.73%)
Feb 03, 2025	25.11	26.04	25.11	25.92	36,160	+0.05(+0.19%)
Jan 31, 2025	25.80	26.18	25.36	25.87	21,584	-0.12(-0.46%)
Jan 30, 2025	26.69	26.69	25.75	25.99	15,146	-0.62(-2.33%)
Jan 29, 2025	26.47	26.61	25.92	26.61	15,557	+0.13(+0.49%)
Jan 28, 2025	26.39	26.62	26.30	26.48	15,576	-0.19(-0.71%)
Jan 27, 2025	26.22	26.79	26.22	26.67	15,781	+0.22(+0.83%)
Jan 24, 2025	26.00	26.71	26.00	26.45	13,566	+0.23(+0.88%)
Jan 23, 2025	25.88	26.44	25.88	26.22	11,579	+0.15(+0.58%)
Jan 22, 2025	26.43	26.84	25.99	26.07	13,399	-0.65(-2.43%)
Jan 21, 2025	26.88	27.59	26.51	26.72	32,579	+0.17(+0.64%)
Jan 17, 2025	26.73	26.99	26.20	26.55	29,154	-0.18(-0.67%)
Jan 16, 2025	26.22	28.60	25.82	26.73	54,353	+0.76(+2.93%)
Jan 15, 2025	26.68	26.68	25.51	25.97	36,119	-0.08(-0.31%)
Jan 14, 2025	26.19	26.47	25.75	26.05	26,990	+0.06(+0.23%)
Jan 13, 2025	25.70	26.33	25.50	25.99	21,387	+0.22(+0.87%)
Jan 10, 2025	26.24	26.52	24.68	25.77	63,824	-0.50(-1.88%)
Jan 08, 2025	26.43	26.61	26.25	26.26	27,690	-0.52(-1.94%)
Jan 07, 2025	26.93	27.15	26.28	26.78	35,362	-0.32(-1.18%)
Jan 06, 2025	27.49	27.62	26.95	27.10	55,588	+0.01(+0.02%)
Jan 03, 2025	26.99	27.10	26.75	27.09	42,036	+0.11(+0.39%)