5 DAY PERFORMANCE
-18.74%
1 MONTH PERFORMANCE
-16.34%
3 MONTH PERFORMANCE
-19.16%
6 MONTH PERFORMANCE
-7.91%
YEAR-TO-DATE PERFORMANCE
+10.12%
1 YEAR PERFORMANCE
+21.25%
Orange County Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $41.03 | $39.86 (-2.85%) | $41.64 | $39.60 | 73.77 K | $533.47 M |
| 11/04/2026 | $40.26 | $40.42 (0.4%) | $41.52 | $39.99 | 49.14 K | $540.96 M |
| 11/03/2026 | $40.22 | $39.52 (-1.74%) | $40.29 | $39.39 | 50.20 K | $528.92 M |
| 11/02/2026 | $39.19 | $40.11 (2.35%) | $41.66 | $39.19 | 74.73 K | $536.81 M |
| 10/30/2026 | $39.06 | $38.69 (-0.95%) | $39.40 | $38.29 | 65.57 K | $517.81 M |
| 10/29/2026 | $39.47 | $38.58 (-2.25%) | $40.49 | $38.40 | 81.60 K | $516.34 M |
| 10/28/2026 | $38.46 | $38.10 (-0.94%) | $38.46 | $37.67 | 50.65 K | $509.91 M |
| 10/27/2026 | $38.38 | $38.45 (0.18%) | $38.66 | $38.30 | 37.65 K | $514.60 M |
| 10/26/2026 | $38.31 | $38.42 (0.29%) | $38.92 | $38.28 | 50.00 K | $514.20 M |
| 10/23/2026 | $38.05 | $38.31 (0.68%) | $38.53 | $37.96 | 71.92 K | $512.08 M |
| 10/22/2026 | $37.34 | $38.25 (2.44%) | $38.53 | $37.06 | 69.63 K | $511.28 M |
| 10/21/2026 | $37.69 | $37.32 (-0.98%) | $37.69 | $37.16 | 39.50 K | $498.85 M |
| 10/20/2026 | $37.50 | $37.56 (0.16%) | $37.90 | $36.89 | 82.14 K | $502.05 M |
| 10/19/2026 | $37.19 | $36.75 (-1.18%) | $37.37 | $36.48 | 65.80 K | $491.23 M |
| 10/16/2026 | $36.83 | $37.19 (0.98%) | $37.57 | $36.68 | 63.00 K | $497.11 M |
| 10/15/2026 | $36.69 | $36.73 (0.11%) | $37.43 | $36.44 | 61.81 K | $490.96 M |
| 10/14/2026 | $36.48 | $36.34 (-0.38%) | $36.86 | $36.05 | 91.10 K | $485.75 M |
| 10/13/2026 | $37.42 | $36.98 (-1.18%) | $37.99 | $36.65 | 97.00 K | $494.30 M |
| 10/12/2026 | $36.82 | $37.30 (1.3%) | $37.80 | $36.35 | 82.00 K | $498.58 M |
| 10/09/2026 | $37.54 | $36.93 (-1.62%) | $37.54 | $36.73 | 86.51 K | $493.63 M |
| 10/08/2026 | $36.85 | $37.25 (1.09%) | $38.06 | $36.85 | 77.81 K | $497.91 M |
| 10/07/2026 | $37.17 | $37.08 (-0.24%) | $37.42 | $36.78 | 44.70 K | $495.64 M |
| 10/06/2026 | $37.75 | $37.50 (-0.66%) | $38.28 | $37.33 | 65.84 K | $501.25 M |
| 10/05/2026 | $37.55 | $37.58 (0.08%) | $38.36 | $37.40 | 57.10 K | $502.32 M |
| 10/02/2026 | $37.49 | $37.73 (0.64%) | $38.22 | $36.95 | 62.51 K | $504.33 M |
| 10/01/2026 | $36.84 | $37.19 (0.95%) | $37.23 | $35.82 | 58.63 K | $497.11 M |
| 09/30/2026 | $37.43 | $36.95 (-1.28%) | $37.44 | $36.79 | 50.64 K | $493.90 M |
| 09/29/2026 | $37.65 | $37.31 (-0.9%) | $37.85 | $36.85 | 55.10 K | $498.71 M |
| 09/28/2026 | $37.82 | $37.68 (-0.37%) | $38.21 | $37.46 | 64.10 K | $503.66 M |
| 09/25/2026 | $37.51 | $37.82 (0.83%) | $38.16 | $37.51 | 59.80 K | $505.53 M |
| 09/24/2026 | $37.37 | $37.38 (0.03%) | $37.91 | $37.25 | 69.53 K | $499.65 M |
| 09/23/2026 | $37.21 | $37.38 (0.46%) | $37.42 | $37.01 | 35.80 K | $499.65 M |
| 09/22/2026 | $37.71 | $37.44 (-0.72%) | $38.24 | $37.20 | 68.10 K | $500.45 M |
| 09/21/2026 | $38.42 | $37.43 (-2.58%) | $38.61 | $37.29 | 65.95 K | $500.32 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 |
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.
