5 DAY PERFORMANCE
-17.80%
1 MONTH PERFORMANCE
-17.24%
3 MONTH PERFORMANCE
-15.55%
6 MONTH PERFORMANCE
+1.62%
YEAR-TO-DATE PERFORMANCE
+10.12%
1 YEAR PERFORMANCE
+20.74%
Orange County Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $38.05 | $37.43 (-1.63%) | $38.08 | $37.26 | 65.94 K | $507.05 M |
| 09/18/2026 | $37.84 | $38.49 (1.72%) | $39.49 | $37.39 | 174.90 K | $514.48 M |
| 09/17/2026 | $38.58 | $38.16 (-1.09%) | $38.58 | $37.95 | 56.84 K | $510.07 M |
| 09/16/2026 | $38.75 | $38.25 (-1.29%) | $38.94 | $37.24 | 47.50 K | $511.28 M |
| 09/15/2026 | $38.45 | $38.78 (0.86%) | $38.82 | $38.07 | 49.00 K | $518.36 M |
| 09/14/2026 | $38.30 | $38.38 (0.21%) | $39.00 | $38.10 | 45.20 K | $513.01 M |
| 09/11/2026 | $38.56 | $38.28 (-0.73%) | $39.00 | $37.79 | 54.33 K | $511.68 M |
| 09/10/2026 | $38.15 | $38.28 (0.34%) | $38.33 | $37.01 | 38.23 K | $511.68 M |
| 09/09/2026 | $37.78 | $37.90 (0.32%) | $38.25 | $37.49 | 48.30 K | $506.60 M |
| 09/08/2026 | $38.55 | $38.17 (-0.99%) | $38.55 | $34.70 | 45.00 K | $510.21 M |
| 09/04/2026 | $38.22 | $38.72 (1.31%) | $39.02 | $36.78 | 36.10 K | $517.56 M |
| 09/03/2026 | $38.11 | $38.40 (0.76%) | $38.75 | $38.11 | 36.80 K | $513.28 M |
| 09/02/2026 | $37.69 | $37.77 (0.21%) | $38.38 | $37.11 | 60.30 K | $504.86 M |
| 09/01/2026 | $37.74 | $37.50 (-0.64%) | $38.06 | $37.00 | 33.80 K | $501.25 M |
| 08/31/2026 | $37.86 | $37.95 (0.24%) | $38.06 | $37.41 | 49.20 K | $507.27 M |
| 08/28/2026 | $38.09 | $38.10 (0.03%) | $38.40 | $37.87 | 37.10 K | $509.27 M |
| 08/27/2026 | $37.53 | $37.95 (1.12%) | $38.13 | $36.86 | 31.62 K | $507.27 M |
| 08/26/2026 | $37.82 | $37.82 (0%) | $37.94 | $37.50 | 33.60 K | $505.53 M |
| 08/25/2026 | $38.30 | $37.82 (-1.25%) | $38.50 | $37.50 | 40.13 K | $505.53 M |
| 08/24/2026 | $38.11 | $38.26 (0.39%) | $38.83 | $38.00 | 39.41 K | $511.41 M |
| 08/21/2026 | $38.34 | $37.99 (-0.91%) | $38.59 | $37.45 | 92.10 K | $507.80 M |
| 08/20/2026 | $37.52 | $38.14 (1.65%) | $38.14 | $37.40 | 33.62 K | $509.81 M |
| 08/19/2026 | $39.03 | $37.74 (-3.31%) | $39.03 | $37.64 | 32.40 K | $504.46 M |
| 08/18/2026 | $38.81 | $38.83 (0.05%) | $39.40 | $38.67 | 27.80 K | $519.03 M |
| 08/17/2026 | $39.15 | $38.72 (-1.1%) | $39.51 | $38.69 | 32.63 K | $517.56 M |
| 08/14/2026 | $39.02 | $39.19 (0.44%) | $40.00 | $38.92 | 50.34 K | $523.84 M |
| 08/13/2026 | $39.18 | $39.10 (-0.2%) | $39.69 | $38.92 | 48.45 K | $522.64 M |
| 08/12/2026 | $39.04 | $38.95 (-0.23%) | $39.30 | $38.64 | 40.60 K | $520.63 M |
| 08/11/2026 | $38.38 | $38.77 (1.02%) | $39.10 | $38.03 | 57.50 K | $518.23 M |
| 08/10/2026 | $38.35 | $38.29 (-0.16%) | $38.88 | $37.96 | 90.44 K | $511.81 M |
| 08/07/2026 | $38.47 | $38.61 (0.36%) | $38.85 | $38.36 | 32.60 K | $516.09 M |
| 08/06/2026 | $39.10 | $38.39 (-1.82%) | $39.22 | $38.28 | 41.13 K | $513.15 M |
| 08/05/2026 | $38.83 | $38.89 (0.15%) | $39.04 | $38.50 | 53.80 K | $519.83 M |
| 08/04/2026 | $38.37 | $38.80 (1.12%) | $38.94 | $37.86 | 57.64 K | $518.63 M |
| 08/03/2026 | $38.65 | $38.27 (-0.98%) | $39.14 | $38.26 | 53.00 K | $511.54 M |
| 07/31/2026 | $37.63 | $38.25 (1.65%) | $38.37 | $37.41 | 53.90 K | $511.28 M |
| 07/30/2026 | $38.56 | $37.77 (-2.05%) | $38.75 | $37.60 | 54.65 K | $504.86 M |
| 07/29/2026 | $38.79 | $38.57 (-0.57%) | $39.17 | $37.75 | 66.41 K | $515.55 M |
| 07/28/2026 | $37.76 | $38.88 (2.97%) | $39.12 | $37.75 | 44.30 K | $519.70 M |
| 07/27/2026 | $37.95 | $37.68 (-0.71%) | $38.46 | $37.42 | 42.70 K | $503.66 M |
| 07/24/2026 | $37.29 | $37.69 (1.07%) | $38.19 | $36.97 | 72.53 K | $503.23 M |
| 07/23/2026 | $36.59 | $37.24 (1.78%) | $37.27 | $36.20 | 191.50 K | $497.22 M |
| 07/22/2026 | $37.57 | $37.19 (-1.01%) | $37.95 | $36.65 | 49.12 K | $496.56 M |
| 07/21/2026 | $37.22 | $37.62 (1.07%) | $37.74 | $36.80 | 44.20 K | $502.30 M |
| 07/20/2026 | $37.44 | $37.39 (-0.13%) | $38.00 | $36.83 | 68.90 K | $499.23 M |
| 07/17/2026 | $38.07 | $37.56 (-1.34%) | $38.58 | $37.21 | 57.05 K | $501.50 M |
| 07/16/2026 | $37.18 | $38.48 (3.5%) | $38.70 | $37.03 | 68.50 K | $513.78 M |
| 07/15/2026 | $36.82 | $37.21 (1.06%) | $37.64 | $36.82 | 39.93 K | $496.82 M |
| 07/14/2026 | $37.03 | $36.92 (-0.3%) | $37.46 | $36.66 | 62.82 K | $492.95 M |
| 07/13/2026 | $36.91 | $36.86 (-0.14%) | $37.62 | $36.74 | 61.74 K | $492.15 M |
| 07/10/2026 | $36.65 | $37.02 (1.01%) | $37.31 | $36.10 | 30.05 K | $494.29 M |
| 07/09/2026 | $36.25 | $36.77 (1.43%) | $36.98 | $35.95 | 46.60 K | $490.95 M |
| 07/08/2026 | $36.37 | $36.20 (-0.47%) | $36.68 | $35.60 | 56.40 K | $483.34 M |
| 07/07/2026 | $37.68 | $36.49 (-3.16%) | $37.99 | $36.32 | 40.44 K | $487.21 M |
| 07/06/2026 | $37.60 | $37.68 (0.21%) | $38.34 | $37.36 | 51.91 K | $503.10 M |
| 07/02/2026 | $37.69 | $37.65 (-0.11%) | $38.83 | $37.00 | 135.02 K | $502.70 M |
| 07/01/2026 | $36.56 | $37.64 (2.95%) | $37.97 | $36.56 | 105.00 K | $502.56 M |
| 06/30/2026 | $37.04 | $36.78 (-0.7%) | $37.40 | $36.55 | 72.32 K | $491.08 M |
| 06/29/2026 | $36.97 | $37.24 (0.73%) | $37.70 | $36.67 | 177.50 K | $497.22 M |
| 06/26/2026 | $37.02 | $36.95 (-0.19%) | $37.71 | $36.50 | 434.21 K | $493.35 M |
| 06/25/2026 | $36.55 | $36.89 (0.93%) | $37.19 | $36.55 | 51.80 K | $492.55 M |
| 06/24/2026 | $36.63 | $36.74 (0.3%) | $37.10 | $36.55 | 79.90 K | $490.55 M |
| 06/23/2026 | $36.13 | $36.50 (1.02%) | $36.99 | $36.13 | 77.50 K | $487.34 M |
| 06/22/2026 | $37.87 | $36.13 (-4.59%) | $40.10 | $35.85 | 93.84 K | $482.40 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.
