MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OBT — Orange County Bancorp, Inc. Common Stock
NasdaqOrange County Bancorp, Inc. Common Stock
$37.08
-0.42(-1.12%)
- O
- 37.17
- H
- 37.42
- L
- 36.78
- V
- 44.69K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$37.08
Period Return+59.69%
Period High$40.10
Period Low$22.43
Avg Daily Volume53.1K
Total Trading Days365
OBT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $37.17 | $37.42 | $36.78 | $37.08 | $-0.42 | -1.12% | 44,688 | $37.07 | $36.78 $37.42 |
| Oct 6, 2026 | $37.75 | $38.28 | $37.33 | $37.50 | $-0.08 | -0.21% | 65,845 | $37.70 | $37.33 $38.28 |
| Oct 5, 2026 | $37.55 | $38.36 | $37.40 | $37.58 | $-0.15 | -0.40% | 57,063 | $37.66 | $37.40 $38.36 |
| Oct 2, 2026 | $37.49 | $38.22 | $36.95 | $37.73 | +$0.54 | +1.45% | 62,514 | $37.72 | $36.95 $38.22 |
| Oct 1, 2026 | $36.84 | $37.23 | $35.82 | $37.19 | +$0.24 | +0.65% | 58,634 | $36.95 | $35.82 $37.23 |
| Sep 30, 2026 | $37.43 | $37.44 | $36.79 | $36.95 | $-0.36 | -0.96% | 50,644 | $37.00 | $36.79 $37.44 |
| Sep 29, 2026 | $37.65 | $37.85 | $36.85 | $37.31 | $-0.37 | -0.98% | 55,105 | $37.30 | $36.85 $37.85 |
| Sep 28, 2026 | $37.82 | $38.21 | $37.46 | $37.68 | $-0.14 | -0.37% | 64,104 | $37.78 | $37.46 $38.21 |
| Sep 25, 2026 | $37.51 | $38.16 | $37.51 | $37.82 | +$0.44 | +1.18% | 59,762 | $37.86 | $37.51 $38.16 |
| Sep 24, 2026 | $37.37 | $37.91 | $37.25 | $37.38 | +$0.00 | +0.00% | 69,535 | $37.50 | $37.25 $37.91 |
| Sep 23, 2026 | $37.21 | $37.42 | $37.01 | $37.38 | $-0.06 | -0.16% | 35,801 | $37.26 | $37.01 $37.42 |
| Sep 22, 2026 | $37.71 | $38.24 | $37.20 | $37.44 | +$0.01 | +0.03% | 68,071 | $37.56 | $37.20 $38.24 |
| Sep 21, 2026 | $38.42 | $38.61 | $37.29 | $37.43 | $-1.06 | -2.75% | 65,946 | $37.66 | $37.29 $38.61 |
| Sep 18, 2026 | $37.84 | $39.49 | $37.39 | $38.49 | +$0.33 | +0.86% | 174,873 | $38.36 | $37.39 $39.49 |
| Sep 17, 2026 | $38.58 | $38.58 | $37.95 | $38.16 | $-0.09 | -0.24% | 56,844 | $38.22 | $37.95 $38.58 |
| Sep 16, 2026 | $38.75 | $38.94 | $37.24 | $38.25 | $-0.53 | -1.37% | 47,456 | $38.18 | $37.24 $38.94 |
| Sep 15, 2026 | $38.45 | $38.82 | $38.07 | $38.78 | +$0.40 | +1.04% | 49,001 | $38.59 | $38.07 $38.82 |
| Sep 14, 2026 | $38.30 | $39.00 | $38.10 | $38.38 | +$0.10 | +0.26% | 45,203 | $38.50 | $38.10 $39.00 |
| Sep 11, 2026 | $38.56 | $39.00 | $37.79 | $38.28 | +$0.00 | +0.00% | 54,328 | $38.26 | $37.79 $39.00 |
| Sep 10, 2026 | $38.15 | $38.33 | $37.01 | $38.28 | +$0.38 | +1.00% | 38,226 | $37.99 | $37.01 $38.33 |
| Sep 9, 2026 | $37.78 | $38.25 | $37.49 | $37.90 | $-0.27 | -0.71% | 48,252 | $37.88 | $37.49 $38.25 |
| Sep 8, 2026 | $38.55 | $38.55 | $34.70 | $38.17 | $-0.55 | -1.42% | 44,994 | $38.09 | $34.70 $38.55 |
| Sep 4, 2026 | $38.22 | $39.02 | $36.78 | $38.72 | +$0.32 | +0.83% | 36,082 | $38.64 | $36.78 $39.02 |
| Sep 3, 2026 | $38.11 | $38.75 | $38.11 | $38.40 | +$0.63 | +1.67% | 36,779 | $38.44 | $38.11 $38.75 |
| Sep 2, 2026 | $37.69 | $38.38 | $37.11 | $37.77 | +$0.27 | +0.72% | 60,287 | $37.86 | $37.11 $38.38 |
| Sep 1, 2026 | $37.74 | $38.06 | $37.00 | $37.50 | $-0.45 | -1.19% | 33,773 | $37.47 | $37.00 $38.06 |
| Aug 31, 2026 | $37.86 | $38.06 | $37.41 | $37.95 | $-0.15 | -0.39% | 49,167 | $37.87 | $37.41 $38.06 |
| Aug 28, 2026 | $38.09 | $38.40 | $37.87 | $38.10 | +$0.15 | +0.40% | 37,069 | $38.08 | $37.87 $38.40 |
| Aug 27, 2026 | $37.53 | $38.13 | $36.86 | $37.95 | +$0.13 | +0.34% | 31,616 | $37.78 | $36.86 $38.13 |
| Aug 26, 2026 | $37.82 | $37.94 | $37.50 | $37.82 | +$0.00 | +0.00% | 33,580 | $37.81 | $37.50 $37.94 |