Advertisement
Advertisement
U.S. markets open in 6 hours 14 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Orange County Bancorp, Inc. (OBT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
38.00+0.74 (+1.99%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 202237.7538.0037.6538.0038.004,600
May 13, 202237.8437.8437.2837.2837.28500
May 12, 202237.2537.5037.2537.5037.50500
May 11, 202237.2537.5537.2537.3637.361,500
May 10, 202237.1137.1137.1137.1137.11300
May 09, 202237.3137.7037.0037.1137.113,600
May 06, 202237.7638.0237.1137.9537.953,500
May 05, 202239.4439.4539.4439.4539.451,800
May 04, 202238.6939.4538.2839.4539.452,100
May 03, 202238.0038.0038.0038.0038.00700
May 02, 202239.4039.4537.5538.8238.825,800
Apr 29, 202239.4539.4536.6039.4539.452,100
Apr 28, 202236.8238.0036.8237.8937.895,300
Apr 27, 202239.6039.6039.6039.6039.60200
Apr 26, 202239.6039.6039.6039.6039.601,500
Apr 25, 202239.0039.0039.0039.0039.00-
Apr 22, 202239.0039.0039.0039.0039.00700
Apr 21, 202239.6039.6039.6039.6039.60-
Apr 20, 202239.6039.6039.6039.6039.60-
Apr 19, 202239.6039.6039.6039.6039.601,000
Apr 18, 202238.9438.9438.9438.9438.94-
Apr 14, 202239.0039.0038.5838.9438.945,300
Apr 13, 202240.0040.0039.5039.9539.951,700
Apr 12, 202236.3040.0036.3039.8239.8214,500
Apr 11, 202239.7439.7436.2036.2036.2017,700
Apr 08, 202239.7639.7639.7639.7639.76700
Apr 07, 202239.5140.4039.3839.8039.8023,700
Apr 06, 202239.6140.3239.5040.0040.003,600
Apr 05, 202239.8539.8939.8539.8939.891,100
Apr 04, 202239.4040.4539.2140.4540.453,400
Apr 01, 202239.7539.7539.5039.5139.515,700
Mar 31, 202239.5540.4239.5040.0140.013,200
Mar 30, 202240.0040.4740.0040.4740.47800
Mar 29, 202240.1440.1440.1440.1440.14100
Mar 28, 202239.9040.1439.8540.1440.14900
Mar 25, 202239.6539.8839.6539.8839.881,100
Mar 24, 202240.1040.1040.1040.1040.10-
Mar 23, 202239.5040.6439.5040.1040.101,300
Mar 22, 202240.0040.9339.9040.0540.0530,200
Mar 21, 202241.0041.0040.0640.7740.7723,700
Mar 18, 202240.6441.0040.3541.0041.0038,200
Mar 17, 202240.8141.0040.7841.0041.0027,700
Mar 16, 202241.0041.1040.7541.1041.1025,900
Mar 15, 202241.0041.1040.7640.7840.7812,200
Mar 14, 202241.0041.1040.6941.0941.0912,800
Mar 11, 202241.0041.0040.6940.6940.698,200
Mar 10, 202241.0041.0040.5040.5240.528,300
Mar 09, 202240.6541.1040.5041.0041.0010,600
Mar 08, 202241.0041.0040.5241.0041.007,200
Mar 07, 202240.8441.1340.6141.0041.0016,900
Mar 04, 202240.9441.1040.9441.0041.003,100
Mar 03, 202240.9941.0040.6941.0041.004,300
Mar 02, 202240.8341.0040.6541.0041.003,000
Mar 01, 202240.9540.9540.9540.9540.95500
Mar 01, 20220.2 Dividend
Feb 28, 202240.9540.9540.9540.9540.75500
Feb 25, 202240.7640.7640.6440.6440.441,200
Feb 24, 202240.3440.3440.3440.3440.14700
Feb 23, 202240.6040.6040.6040.6040.40700
Feb 22, 202241.0041.0041.0041.0040.80-
Feb 18, 202241.0041.0040.5241.0040.801,500
Feb 17, 202241.0041.0040.9040.9040.702,000
Feb 16, 202240.7441.0040.1341.0040.802,700
Feb 15, 202241.0041.0040.7041.0040.807,100
Feb 14, 202240.9440.9440.3640.3640.161,100
Feb 11, 202240.4840.4840.4840.4840.281,100
Feb 10, 202242.5542.5540.5840.9940.795,500
Feb 09, 202240.9240.9240.9240.9240.72-
Feb 08, 202241.1041.1039.8840.9240.729,800
Feb 07, 202241.1041.1041.1041.1040.90300
Feb 04, 202241.0041.0040.8041.0040.802,400
Feb 03, 202240.5440.5440.5440.5440.34500
Feb 02, 202240.5440.5440.5440.5440.34500
Feb 01, 202240.5041.0040.5041.0040.801,400
Jan 31, 202240.1141.0040.1141.0040.80900
Jan 28, 202239.5441.0039.5441.0040.803,000
Jan 27, 202240.3340.3340.3340.3340.13900
Jan 26, 202240.7541.0040.0040.0039.801,600
Jan 25, 202241.0041.0040.8540.9940.792,100
Jan 24, 202240.7541.0038.5041.0040.807,400
Jan 21, 202241.1041.1038.6540.7540.554,300
Jan 20, 202241.0041.0041.0041.0040.80600
Jan 19, 202241.2041.2041.2041.2041.00-
Jan 18, 202241.2041.2041.2041.2041.00300
Jan 14, 202239.5241.2039.5041.2041.004,600
Jan 13, 202239.5040.5539.5040.5540.35500
Jan 12, 202240.5040.5040.5040.5040.301,900
Jan 11, 202240.5840.7540.5840.7540.55800
Jan 10, 202241.0042.6138.0042.6142.407,800
Jan 07, 202241.1241.6940.0441.6941.4953,400
Jan 06, 202239.5042.0039.5041.2041.002,800
Jan 05, 202240.2540.2639.0839.9939.792,100
Jan 04, 202239.2240.3539.2240.0039.802,000
Jan 03, 202240.7540.7540.7540.7540.55100
Dec 31, 202140.2040.2040.2040.2040.00-
Dec 30, 202140.2040.2040.2040.2040.00300
Dec 29, 202138.7940.2038.7940.2040.001,200
Dec 28, 202141.7141.7138.7038.7038.518,900
Dec 27, 202139.4539.4539.4539.4539.26-
Dec 23, 202139.0039.4538.5039.4539.26138,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement