5 DAY PERFORMANCE
-7.80%
1 MONTH PERFORMANCE
-5.27%
3 MONTH PERFORMANCE
-10.71%
6 MONTH PERFORMANCE
+23.58%
YEAR-TO-DATE PERFORMANCE
+10.12%
1 YEAR PERFORMANCE
+18.73%
Orange County Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $34.47 | $34.32 (-0.42%) | $34.92 | $34.28 | 18.08 K | $462.24 M |
| 05/05/2026 | $33.47 | $34.14 (2%) | $34.51 | $33.47 | 48.22 K | $455.83 M |
| 05/04/2026 | $33.77 | $33.47 (-0.89%) | $34.41 | $33.35 | 70.11 K | $446.89 M |
| 05/01/2026 | $33.93 | $34.10 (0.5%) | $35.01 | $33.25 | 51.94 K | $455.30 M |
| 04/30/2026 | $33.70 | $34.10 (1.19%) | $35.01 | $33.59 | 55.20 K | $455.30 M |
| 04/29/2026 | $36.47 | $34.04 (-6.66%) | $36.47 | $33.77 | 87.30 K | $454.50 M |
| 04/28/2026 | $35.45 | $36.27 (2.31%) | $36.40 | $35.30 | 50.13 K | $484.27 M |
| 04/27/2026 | $35.50 | $35.39 (-0.31%) | $35.88 | $35.12 | 29.33 K | $472.52 M |
| 04/24/2026 | $35.44 | $35.46 (0.06%) | $36.10 | $35.06 | 36.10 K | $473.46 M |
| 04/23/2026 | $35.43 | $35.64 (0.59%) | $36.05 | $35.24 | 37.91 K | $475.44 M |
| 04/22/2026 | $35.38 | $35.42 (0.11%) | $35.70 | $34.87 | 34.80 K | $472.51 M |
| 04/21/2026 | $35.83 | $35.16 (-1.87%) | $36.24 | $35.02 | 41.63 K | $469.04 M |
| 04/20/2026 | $35.98 | $35.99 (0.03%) | $36.65 | $35.97 | 74.81 K | $480.11 M |
| 04/17/2026 | $35.48 | $36.14 (1.86%) | $36.80 | $35.35 | 59.32 K | $482.11 M |
| 04/16/2026 | $34.98 | $35.06 (0.23%) | $35.28 | $34.83 | 51.02 K | $467.71 M |
| 04/15/2026 | $35.20 | $35.15 (-0.14%) | $35.43 | $34.26 | 36.50 K | $468.91 M |
| 04/14/2026 | $34.69 | $35.33 (1.84%) | $35.51 | $34.47 | 63.30 K | $471.31 M |
| 04/13/2026 | $34.78 | $34.82 (0.12%) | $35.12 | $34.53 | 115.50 K | $464.50 M |
| 04/10/2026 | $34.78 | $34.85 (0.2%) | $35.10 | $34.30 | 180.90 K | $464.90 M |
| 04/09/2026 | $33.96 | $34.69 (2.15%) | $35.13 | $33.86 | 257.10 K | $462.77 M |
| 04/08/2026 | $34.27 | $34.22 (-0.15%) | $35.06 | $33.78 | 306.91 K | $456.50 M |
| 04/07/2026 | $32.99 | $33.45 (1.39%) | $33.71 | $32.91 | 92.70 K | $446.23 M |
| 04/06/2026 | $32.40 | $33.19 (2.44%) | $33.50 | $32.26 | 57.00 K | $442.76 M |
| 04/02/2026 | $32.05 | $32.40 (1.09%) | $32.48 | $31.67 | 68.90 K | $432.22 M |
| 04/01/2026 | $32.05 | $32.32 (0.84%) | $32.82 | $32.00 | 39.90 K | $431.15 M |
| 03/31/2026 | $32.78 | $31.98 (-2.44%) | $32.91 | $31.86 | 29.00 K | $426.62 M |
| 03/30/2026 | $32.28 | $32.28 (0%) | $32.78 | $29.99 | 40.42 K | $430.62 M |
| 03/27/2026 | $32.13 | $31.85 (-0.87%) | $32.29 | $31.41 | 36.90 K | $424.88 M |
| 03/26/2026 | $32.01 | $32.13 (0.37%) | $32.64 | $31.54 | 34.10 K | $428.62 M |
| 03/25/2026 | $32.79 | $32.33 (-1.4%) | $33.01 | $31.95 | 37.80 K | $431.29 M |
| 03/24/2026 | $31.84 | $32.60 (2.39%) | $32.99 | $31.27 | 57.42 K | $434.89 M |
| 03/23/2026 | $31.72 | $31.97 (0.79%) | $32.57 | $31.58 | 56.80 K | $426.49 M |
| 03/20/2026 | $31.15 | $30.94 (-0.67%) | $31.92 | $30.56 | 69.70 K | $412.74 M |
| 03/19/2026 | $30.77 | $31.15 (1.23%) | $31.55 | $30.59 | 29.60 K | $415.55 M |
| 03/18/2026 | $31.17 | $30.77 (-1.28%) | $31.24 | $30.43 | 48.65 K | $410.48 M |
| 03/17/2026 | $31.31 | $31.40 (0.29%) | $32.16 | $31.13 | 41.00 K | $418.88 M |
| 03/16/2026 | $30.96 | $31.29 (1.07%) | $31.67 | $30.96 | 30.00 K | $417.41 M |
| 03/13/2026 | $31.41 | $30.51 (-2.87%) | $31.41 | $30.50 | 32.00 K | $407.01 M |
| 03/12/2026 | $30.30 | $30.71 (1.35%) | $31.03 | $29.53 | 25.30 K | $409.68 M |
| 03/11/2026 | $31.03 | $31.03 (0%) | $31.34 | $30.60 | 30.63 K | $413.95 M |
| 03/10/2026 | $31.07 | $31.47 (1.29%) | $32.65 | $31.07 | 60.71 K | $419.82 M |
| 03/09/2026 | $30.99 | $31.44 (1.45%) | $31.77 | $30.00 | 26.40 K | $419.42 M |
| 03/06/2026 | $31.19 | $31.46 (0.87%) | $32.28 | $30.68 | 61.90 K | $419.68 M |
| 03/05/2026 | $32.70 | $31.94 (-2.32%) | $33.05 | $31.65 | 54.50 K | $426.09 M |
| 03/04/2026 | $33.07 | $33.02 (-0.15%) | $33.50 | $32.80 | 46.40 K | $440.49 M |
| 03/03/2026 | $32.65 | $33.00 (1.07%) | $33.42 | $32.56 | 76.20 K | $440.23 M |
| 03/02/2026 | $32.71 | $33.26 (1.68%) | $33.63 | $32.41 | 41.60 K | $443.69 M |
| 02/27/2026 | $33.45 | $33.21 (-0.72%) | $33.45 | $32.64 | 66.54 K | $443.03 M |
| 02/26/2026 | $34.10 | $33.95 (-0.44%) | $34.60 | $33.75 | 52.35 K | $452.90 M |
| 02/25/2026 | $33.88 | $33.91 (0.09%) | $34.05 | $33.64 | 70.50 K | $452.37 M |
| 02/24/2026 | $33.86 | $33.65 (-0.62%) | $34.78 | $33.50 | 38.00 K | $448.90 M |
| 02/23/2026 | $35.13 | $33.89 (-3.53%) | $35.49 | $33.29 | 60.20 K | $452.10 M |
| 02/20/2026 | $34.69 | $35.00 (0.89%) | $37.99 | $34.57 | 114.42 K | $466.91 M |
| 02/19/2026 | $34.77 | $34.66 (-0.32%) | $35.00 | $34.35 | 43.00 K | $462.37 M |
| 02/18/2026 | $35.47 | $34.94 (-1.49%) | $36.43 | $34.75 | 47.90 K | $466.11 M |
| 02/17/2026 | $35.49 | $35.39 (-0.28%) | $36.25 | $34.99 | 68.12 K | $472.11 M |
| 02/13/2026 | $35.00 | $35.31 (0.89%) | $35.73 | $34.80 | 126.30 K | $471.04 M |
| 02/12/2026 | $35.33 | $35.01 (-0.91%) | $35.40 | $34.30 | 73.50 K | $467.04 M |
| 02/11/2026 | $35.69 | $34.96 (-2.05%) | $35.78 | $34.90 | 49.20 K | $466.37 M |
| 02/10/2026 | $35.68 | $35.41 (-0.76%) | $36.34 | $35.19 | 127.70 K | $472.38 M |
| 02/09/2026 | $35.21 | $35.56 (0.99%) | $36.04 | $35.04 | 100.60 K | $474.38 M |
| 02/06/2026 | $34.61 | $35.21 (1.73%) | $35.43 | $34.05 | 101.75 K | $469.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
