Orange County Bancorp, Inc. - Common Stock (OBT)
25.87
-0.12 (-0.46%)
Orange County Bancor is a financial institution that provides a wide range of banking services to individuals and businesses in its community
The company focuses on personal banking, commercial banking, and wealth management, offering products such as savings and checking accounts, loans, mortgages, and investment services. With a commitment to customer service and community involvement, Orange County Bancor aims to foster financial growth and stability for its clients while actively participating in local initiatives to enhance the economic well-being of the region.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 25.80 | 26.18 | 25.36 | 25.87 | 21,584 | 25.87 |
| 1/30/2025 | 26.69 | 26.69 | 25.75 | 25.99 | 15,146 | 25.99 |
| 1/29/2025 | 26.47 | 26.61 | 25.92 | 26.61 | 15,557 | 26.61 |
| 1/28/2025 | 26.39 | 26.62 | 26.30 | 26.48 | 15,576 | 26.48 |
| 1/27/2025 | 26.22 | 26.79 | 26.22 | 26.67 | 15,781 | 26.67 |
| 1/24/2025 | 26.00 | 26.71 | 26.00 | 26.45 | 13,566 | 26.45 |
| 1/23/2025 | 25.88 | 26.44 | 25.88 | 26.22 | 11,579 | 26.22 |
| 1/22/2025 | 26.43 | 26.84 | 25.99 | 26.07 | 13,399 | 26.07 |
| 1/21/2025 | 26.88 | 27.59 | 26.51 | 26.72 | 32,579 | 26.72 |
| 1/17/2025 | 26.73 | 26.99 | 26.20 | 26.55 | 29,154 | 26.55 |
| 1/16/2025 | 26.22 | 28.60 | 25.82 | 26.73 | 54,353 | 26.73 |
| 1/15/2025 | 26.68 | 26.68 | 25.51 | 25.97 | 36,119 | 25.97 |
| 1/14/2025 | 26.19 | 26.47 | 25.75 | 26.05 | 26,990 | 26.05 |
| 1/13/2025 | 25.70 | 26.33 | 25.50 | 25.99 | 21,387 | 25.99 |
| 1/10/2025 | 52.48 | 53.04 | 49.35 | 51.53 | 31,912 | 25.77 |
| 1/08/2025 | 52.87 | 53.21 | 52.51 | 52.52 | 13,845 | 26.26 |
| 1/07/2025 | 53.87 | 54.30 | 52.56 | 53.56 | 17,681 | 26.78 |
| 1/06/2025 | 54.98 | 55.25 | 53.89 | 54.20 | 27,794 | 27.10 |
| 1/03/2025 | 53.98 | 54.20 | 53.50 | 54.19 | 21,018 | 27.09 |
| 1/02/2025 | 55.75 | 57.01 | 53.11 | 53.98 | 27,500 | 26.99 |
| 12/31/2024 | 55.04 | 0.00 | 55.57 | 55.57 | 0 | 27.79 |
| 12/30/2024 | 54.89 | 56.65 | 54.82 | 55.04 | 14,144 | 27.52 |
| 12/27/2024 | 55.25 | 55.50 | 54.29 | 54.87 | 9,964 | 27.43 |
| 12/26/2024 | 54.62 | 58.00 | 54.10 | 56.17 | 14,226 | 28.09 |
| 12/24/2024 | 54.65 | 56.00 | 54.65 | 55.42 | 29,700 | 27.71 |
| 12/23/2024 | 56.37 | 57.69 | 54.34 | 54.78 | 14,937 | 27.39 |
| 12/20/2024 | 54.02 | 56.81 | 54.02 | 56.65 | 47,450 | 28.32 |
| 12/19/2024 | 54.91 | 55.00 | 54.00 | 54.58 | 6,979 | 27.29 |
| 12/18/2024 | 59.21 | 59.75 | 54.13 | 54.22 | 19,251 | 27.11 |
| 12/17/2024 | 58.64 | 59.21 | 58.64 | 59.21 | 8,107 | 29.61 |
| 12/16/2024 | 59.25 | 59.75 | 59.02 | 59.24 | 7,236 | 29.62 |
| 12/13/2024 | 59.60 | 60.14 | 58.80 | 59.16 | 14,053 | 29.58 |
| 12/12/2024 | 60.67 | 60.79 | 59.43 | 59.50 | 9,261 | 29.75 |
| 12/11/2024 | 59.88 | 61.20 | 59.75 | 60.97 | 20,650 | 30.48 |
| 12/10/2024 | 58.34 | 59.64 | 57.70 | 59.64 | 18,726 | 29.82 |
| 12/09/2024 | 59.44 | 59.44 | 58.09 | 58.87 | 7,127 | 29.43 |
| 12/06/2024 | 58.19 | 59.24 | 58.10 | 59.24 | 14,966 | 29.62 |
| 12/05/2024 | 58.71 | 58.87 | 58.71 | 58.87 | 6,305 | 29.43 |
| 12/04/2024 | 58.68 | 59.40 | 57.50 | 58.77 | 15,006 | 29.39 |
| 12/03/2024 | 59.20 | 59.20 | 58.40 | 58.81 | 11,895 | 29.34 |
| 12/02/2024 | 59.29 | 61.62 | 57.61 | 59.98 | 35,924 | 29.93 |
| 11/29/2024 | 58.33 | 59.64 | 58.20 | 59.64 | 15,817 | 29.76 |
| 11/27/2024 | 63.09 | 64.28 | 58.48 | 59.05 | 32,484 | 29.46 |
| 11/26/2024 | 59.00 | 60.40 | 57.61 | 58.46 | 16,880 | 29.17 |
| 11/25/2024 | 60.91 | 62.20 | 59.38 | 59.38 | 27,870 | 29.63 |
| 11/22/2024 | 59.14 | 59.51 | 59.00 | 59.50 | 14,022 | 29.69 |
| 11/21/2024 | 58.65 | 59.59 | 57.12 | 58.87 | 16,169 | 29.37 |
| 11/20/2024 | 59.65 | 60.00 | 58.30 | 58.79 | 23,369 | 29.33 |
| 11/19/2024 | 58.49 | 59.90 | 58.49 | 59.80 | 18,342 | 29.84 |
| 11/18/2024 | 60.27 | 60.27 | 59.10 | 59.59 | 15,389 | 29.73 |
| 11/15/2024 | 61.86 | 61.86 | 59.15 | 59.20 | 22,759 | 29.54 |
| 11/14/2024 | 62.90 | 63.80 | 60.73 | 61.20 | 20,425 | 30.54 |
| 11/13/2024 | 63.76 | 64.86 | 62.51 | 62.55 | 23,212 | 31.21 |
| 11/12/2024 | 64.44 | 64.50 | 62.51 | 63.61 | 25,876 | 31.74 |
| 11/11/2024 | 61.94 | 66.11 | 61.20 | 63.80 | 26,957 | 31.83 |
| 11/08/2024 | 60.27 | 62.09 | 60.27 | 62.09 | 19,392 | 30.98 |
| 11/07/2024 | 61.00 | 61.00 | 59.02 | 59.70 | 15,645 | 29.79 |
| 11/06/2024 | 59.00 | 62.95 | 59.00 | 61.30 | 31,562 | 30.58 |
| 11/05/2024 | 53.20 | 55.79 | 53.20 | 55.30 | 8,431 | 27.59 |
| 11/04/2024 | 52.32 | 53.99 | 51.55 | 53.27 | 14,198 | 26.58 |
| 11/01/2024 | 52.83 | 55.68 | 52.10 | 53.22 | 30,883 | 26.55 |