Orange County Bancorp (OBT) went public on October 4, 2007, when it opened at a split-adjusted price of $6.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $25.02 | $25.42 | $24.27 | $24.50 | 139,800 |
September 2025 | $25.90 | $27.12 | $24.89 | $25.21 | 971,100 |
August 2025 | $24.65 | $27.12 | $22.87 | $26.55 | 707,000 |
July 2025 | $25.50 | $28.69 | $24.42 | $24.87 | 1,980,200 |
June 2025 | $25.15 | $26.06 | $22.73 | $25.71 | 1,768,800 |
May 2025 | $23.94 | $27.67 | $23.48 | $25.31 | 522,100 |
April 2025 | $23.01 | $24.09 | $20.76 | $23.49 | 362,100 |
March 2025 | $24.89 | $25.18 | $22.80 | $23.16 | 323,000 |
February 2025 | $24.73 | $26.88 | $24.73 | $25.16 | 316,400 |
January 2025 | $27.45 | $28.17 | $24.30 | $25.48 | 602,400 |
December 2024 | $29.07 | $30.22 | $26.59 | $27.36 | 675,600 |
November 2024 | $25.90 | $32.42 | $25.28 | $29.24 | 839,600 |
October 2024 | $29.67 | $30.01 | $25.83 | $25.95 | 602,800 |
September 2024 | $28.11 | $30.02 | $26.52 | $29.58 | 636,600 |
August 2024 | $30.82 | $30.82 | $24.14 | $28.06 | 464,400 |
July 2024 | $25.51 | $31.03 | $22.75 | $30.37 | 804,200 |
June 2024 | $24.01 | $25.83 | $21.78 | $25.83 | 450,200 |
May 2024 | $21.39 | $28.17 | $21.32 | $23.83 | 316,600 |
April 2024 | $22.36 | $23.95 | $20.41 | $21.00 | 224,200 |
March 2024 | $22.36 | $23.50 | $21.35 | $22.36 | 266,600 |
February 2024 | $24.62 | $24.62 | $19.83 | $22.24 | 351,200 |
January 2024 | $28.10 | $29.11 | $22.65 | $23.47 | 389,800 |
December 2023 | $22.86 | $30.96 | $21.52 | $29.13 | 592,600 |
November 2023 | $21.06 | $23.29 | $19.78 | $23.01 | 254,200 |
October 2023 | $21.37 | $22.22 | $19.11 | $21.22 | 422,800 |
