Orange County Bancorp (OBT) Historical Stock Prices

Analyze Orange County Bancorp (OBT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Orange County Bancorp (OBT) Interactive Price Chart

Interactive historical price chart showing Orange County Bancorp stock price movements and trends across multiple time periods.

Loading chart...

OBT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

OBT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 16, 2026	36.83	37.57	36.68	37.17	37.17	62.95K
Oct 15, 2026	36.69	37.43	36.44	36.73	36.73	61.81K
Oct 14, 2026	36.48	36.86	36.05	36.34	36.34	91.10K
Oct 13, 2026	37.42	37.99	36.65	36.98	36.98	96.96K
Oct 12, 2026	36.82	37.80	36.35	37.30	37.30	81.95K
Oct 9, 2026	37.54	37.54	36.73	36.93	36.93	86.51K
Oct 8, 2026	36.85	38.05	36.85	37.25	37.25	77.81K
Oct 7, 2026	37.17	37.42	36.77	37.08	37.08	44.69K
Oct 6, 2026	37.75	38.27	37.33	37.50	37.50	65.84K
Oct 5, 2026	37.55	38.36	37.40	37.58	37.58	57.06K
Oct 2, 2026	37.49	38.22	36.95	37.73	37.73	62.51K
Oct 1, 2026	36.84	37.23	35.82	37.19	37.19	58.63K
Sep 30, 2026	37.43	37.44	36.79	36.95	36.95	50.64K
Sep 29, 2026	37.65	37.85	36.85	37.31	37.31	55.10K
Sep 28, 2026	37.82	38.21	37.46	37.68	37.68	64.10K
Sep 25, 2026	37.51	38.16	37.51	37.82	37.82	59.76K
Sep 24, 2026	37.37	37.91	37.25	37.38	37.38	69.53K
Sep 23, 2026	37.21	37.41	37.01	37.38	37.38	35.80K
Sep 22, 2026	37.71	38.23	37.20	37.44	37.44	68.07K
Sep 21, 2026	38.42	38.61	37.29	37.43	37.43	65.94K
Sep 18, 2026	37.84	39.49	37.39	38.49	38.49	174.87K
Sep 17, 2026	38.58	38.58	37.95	38.16	38.16	56.84K
Sep 16, 2026	38.75	38.94	37.23	38.25	38.25	47.45K
Sep 15, 2026	38.45	38.82	38.07	38.78	38.78	49.00K
Sep 14, 2026	38.30	39.00	38.10	38.38	38.38	45.20K
Sep 11, 2026	38.56	39.00	37.79	38.28	38.28	54.33K
Sep 10, 2026	38.15	38.33	37.01	38.28	38.28	38.23K
Sep 9, 2026	37.78	38.25	37.48	37.90	37.90	48.25K
Sep 8, 2026	38.55	38.55	34.70	38.17	38.17	44.99K
Sep 4, 2026	38.22	39.02	36.78	38.72	38.72	36.08K
Sep 3, 2026	38.11	38.75	38.11	38.40	38.22	36.78K
Sep 2, 2026	37.69	38.38	37.11	37.77	37.59	60.29K
Sep 1, 2026	37.74	38.06	37.00	37.50	37.32	33.77K
Aug 31, 2026	37.86	38.06	37.41	37.95	37.77	49.17K
Aug 28, 2026	38.09	38.40	37.87	38.10	37.92	37.07K
Aug 27, 2026	37.53	38.13	36.86	37.95	37.77	31.62K
Aug 26, 2026	37.82	37.94	37.50	37.82	37.64	33.58K
Aug 25, 2026	38.30	38.50	37.50	37.82	37.64	40.13K
Aug 24, 2026	38.11	38.83	38.00	38.26	38.08	39.41K
Aug 21, 2026	38.34	38.59	37.45	37.99	37.81	92.05K
Aug 20, 2026	37.52	38.14	37.40	38.14	37.96	33.62K
Aug 19, 2026	39.03	39.03	37.64	37.74	37.56	32.40K
Aug 18, 2026	38.81	39.40	38.67	38.83	38.65	27.76K
Aug 17, 2026	39.15	39.51	38.69	38.72	38.54	32.63K
Aug 14, 2026	39.02	40.00	38.91	39.19	39.01	50.34K
Aug 13, 2026	39.18	39.69	38.92	39.10	38.92	48.45K
Aug 12, 2026	39.04	39.30	38.64	38.95	38.76	40.60K
Aug 11, 2026	38.38	39.10	38.03	38.77	38.59	57.48K
Aug 10, 2026	38.35	38.88	37.95	38.29	38.11	90.44K
Aug 7, 2026	38.47	38.84	38.36	38.61	38.43	32.58K

Show:

of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Orange County Bancorp (OBT) Interactive Price Chart

OBT Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics