5 DAY PERFORMANCE
-15.55%
1 MONTH PERFORMANCE
-7.67%
3 MONTH PERFORMANCE
-1.66%
6 MONTH PERFORMANCE
+10.05%
YEAR-TO-DATE PERFORMANCE
+10.12%
1 YEAR PERFORMANCE
+28.64%
Orange County Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $37.87 | $36.13 (-4.59%) | $40.10 | $35.85 | 93.84 K | $482.40 M |
| 06/18/2026 | $36.50 | $37.23 (2%) | $38.03 | $35.93 | 222.32 K | $497.09 M |
| 06/17/2026 | $35.59 | $36.02 (1.21%) | $36.42 | $35.38 | 73.42 K | $480.93 M |
| 06/16/2026 | $35.77 | $35.46 (-0.87%) | $36.45 | $35.35 | 71.31 K | $473.46 M |
| 06/15/2026 | $36.84 | $35.35 (-4.04%) | $37.02 | $35.28 | 87.55 K | $471.99 M |
| 06/12/2026 | $35.92 | $36.73 (2.26%) | $36.99 | $35.92 | 57.70 K | $490.41 M |
| 06/11/2026 | $36.19 | $35.98 (-0.58%) | $36.22 | $35.58 | 59.90 K | $480.40 M |
| 06/10/2026 | $35.80 | $35.82 (0.06%) | $36.24 | $35.18 | 82.40 K | $478.26 M |
| 06/09/2026 | $34.97 | $35.49 (1.49%) | $35.87 | $34.97 | 34.72 K | $473.86 M |
| 06/08/2026 | $35.05 | $34.68 (-1.06%) | $35.95 | $34.53 | 31.30 K | $463.04 M |
| 06/05/2026 | $34.03 | $34.88 (2.5%) | $35.13 | $33.90 | 84.52 K | $465.71 M |
| 06/04/2026 | $33.52 | $34.06 (1.61%) | $34.70 | $33.13 | 96.64 K | $454.77 M |
| 06/03/2026 | $34.20 | $33.42 (-2.28%) | $34.41 | $33.42 | 50.23 K | $446.22 M |
| 06/02/2026 | $33.71 | $34.36 (1.93%) | $34.52 | $33.71 | 34.00 K | $458.77 M |
| 06/01/2026 | $34.00 | $33.77 (-0.68%) | $34.22 | $33.30 | 51.30 K | $450.89 M |
| 05/29/2026 | $34.09 | $34.12 (0.09%) | $34.41 | $33.69 | 41.60 K | $455.57 M |
| 05/28/2026 | $33.98 | $34.25 (0.79%) | $34.70 | $33.81 | 42.14 K | $457.30 M |
| 05/27/2026 | $34.22 | $34.07 (-0.44%) | $34.95 | $34.05 | 30.41 K | $454.90 M |
| 05/26/2026 | $34.28 | $34.46 (0.53%) | $34.48 | $33.80 | 40.60 K | $460.11 M |
| 05/22/2026 | $34.17 | $34.05 (-0.35%) | $34.17 | $33.72 | 50.03 K | $454.63 M |
| 05/21/2026 | $33.32 | $33.99 (2.01%) | $34.11 | $32.98 | 48.90 K | $453.83 M |
| 05/20/2026 | $33.41 | $33.68 (0.81%) | $34.08 | $33.41 | 40.30 K | $449.69 M |
| 05/19/2026 | $33.20 | $33.41 (0.63%) | $33.71 | $33.09 | 32.90 K | $446.09 M |
| 05/18/2026 | $32.78 | $33.41 (1.92%) | $33.60 | $32.78 | 30.20 K | $446.09 M |
| 05/15/2026 | $32.95 | $32.72 (-0.7%) | $33.35 | $32.28 | 34.52 K | $436.87 M |
| 05/14/2026 | $33.14 | $33.17 (0.09%) | $33.66 | $33.08 | 34.30 K | $442.88 M |
| 05/13/2026 | $33.29 | $33.15 (-0.42%) | $33.70 | $33.01 | 37.20 K | $442.61 M |
| 05/12/2026 | $33.49 | $33.58 (0.27%) | $33.68 | $32.07 | 44.24 K | $448.36 M |
| 05/11/2026 | $34.00 | $33.75 (-0.74%) | $34.59 | $33.62 | 36.83 K | $450.63 M |
| 05/08/2026 | $35.06 | $34.71 (-1%) | $35.19 | $34.41 | 30.41 K | $463.44 M |
| 05/07/2026 | $34.82 | $35.09 (0.78%) | $37.97 | $34.56 | 47.05 K | $468.52 M |
| 05/06/2026 | $34.37 | $34.69 (0.93%) | $34.92 | $34.35 | 41.22 K | $463.18 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 | $475.86 M |
| 04/22/2026 | $35.38 | $35.42 (0.11%) | $35.70 | $34.87 | 34.80 K | $472.92 M |
| 04/21/2026 | $35.83 | $35.16 (-1.87%) | $36.24 | $35.02 | 41.63 K | $469.45 M |
| 04/20/2026 | $35.98 | $35.99 (0.03%) | $36.65 | $35.97 | 74.81 K | $480.53 M |
| 04/17/2026 | $35.48 | $36.14 (1.86%) | $36.80 | $35.35 | 59.32 K | $482.54 M |
| 04/16/2026 | $34.98 | $35.06 (0.23%) | $35.28 | $34.83 | 51.02 K | $468.12 M |
| 04/15/2026 | $35.20 | $35.15 (-0.14%) | $35.43 | $34.26 | 36.50 K | $469.32 M |
| 04/14/2026 | $34.69 | $35.33 (1.84%) | $35.51 | $34.47 | 63.30 K | $471.72 M |
| 04/13/2026 | $34.78 | $34.82 (0.12%) | $35.12 | $34.53 | 115.50 K | $464.91 M |
| 04/10/2026 | $34.78 | $34.85 (0.2%) | $35.10 | $34.30 | 180.90 K | $465.31 M |
| 04/09/2026 | $33.96 | $34.69 (2.15%) | $35.13 | $33.86 | 257.10 K | $463.18 M |
| 04/08/2026 | $34.27 | $34.22 (-0.15%) | $35.06 | $33.78 | 306.91 K | $456.90 M |
| 04/07/2026 | $32.99 | $33.45 (1.39%) | $33.71 | $32.91 | 92.70 K | $446.62 M |
| 04/06/2026 | $32.40 | $33.19 (2.44%) | $33.50 | $32.26 | 57.00 K | $443.15 M |
| 04/02/2026 | $32.05 | $32.40 (1.09%) | $32.48 | $31.67 | 68.90 K | $432.60 M |
| 04/01/2026 | $32.05 | $32.32 (0.84%) | $32.82 | $32.00 | 39.90 K | $431.53 M |
| 03/31/2026 | $32.78 | $31.98 (-2.44%) | $32.91 | $31.86 | 29.00 K | $426.99 M |
| 03/30/2026 | $32.28 | $32.28 (0%) | $32.78 | $29.99 | 40.42 K | $431.00 M |
| 03/27/2026 | $32.13 | $31.85 (-0.87%) | $32.29 | $31.41 | 36.90 K | $425.26 M |
| 03/26/2026 | $32.01 | $32.13 (0.37%) | $32.64 | $31.54 | 34.10 K | $429.00 M |
| 03/25/2026 | $32.79 | $32.33 (-1.4%) | $33.01 | $31.95 | 37.80 K | $431.67 M |
| 03/24/2026 | $31.84 | $32.60 (2.39%) | $32.99 | $31.27 | 57.42 K | $435.27 M |
| 03/23/2026 | $31.72 | $31.97 (0.79%) | $32.57 | $31.58 | 56.80 K | $426.86 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.
