5 DAY PERFORMANCE
-8.92%
1 MONTH PERFORMANCE
-5.43%
3 MONTH PERFORMANCE
-6.25%
6 MONTH PERFORMANCE
+2.34%
YEAR-TO-DATE PERFORMANCE
-10.40%
1 YEAR PERFORMANCE
-15.94%
Orange County Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $27.37 | $27.25 (-0.44%) | $28.07 | $27.00 | 29.34 K | $360.16 M |
| 12/05/2025 | $27.45 | $27.15 (-1.09%) | $27.48 | $27.02 | 28.31 K | $362.12 M |
| 12/04/2025 | $27.06 | $27.37 (1.15%) | $27.50 | $27.05 | 25.60 K | $365.06 M |
| 12/03/2025 | $27.10 | $27.34 (0.89%) | $27.83 | $26.94 | 16.11 K | $364.66 M |
| 12/02/2025 | $27.40 | $26.99 (-1.5%) | $27.40 | $26.80 | 12.30 K | $359.99 M |
| 12/01/2025 | $27.48 | $27.07 (-1.49%) | $27.72 | $26.91 | 12.00 K | $361.06 M |
| 11/28/2025 | $27.21 | $27.11 (-0.37%) | $27.52 | $27.00 | 10.80 K | $361.59 M |
| 11/26/2025 | $27.53 | $27.30 (-0.84%) | $28.22 | $27.06 | 24.90 K | $364.12 M |
| 11/25/2025 | $26.47 | $27.25 (2.95%) | $27.40 | $26.47 | 25.20 K | $363.46 M |
| 11/24/2025 | $26.74 | $26.24 (-1.87%) | $26.96 | $26.10 | 18.93 K | $349.99 M |
| 11/21/2025 | $25.96 | $26.67 (2.73%) | $27.00 | $25.96 | 34.40 K | $355.72 M |
| 11/20/2025 | $25.84 | $25.88 (0.15%) | $26.10 | $25.67 | 23.60 K | $345.18 M |
| 11/19/2025 | $25.16 | $25.46 (1.19%) | $25.46 | $25.10 | 21.72 K | $339.58 M |
| 11/18/2025 | $25.01 | $25.23 (0.88%) | $25.47 | $25.01 | 14.30 K | $336.51 M |
| 11/17/2025 | $26.59 | $25.11 (-5.57%) | $26.63 | $25.11 | 19.50 K | $334.91 M |
| 11/14/2025 | $26.09 | $26.47 (1.46%) | $26.47 | $25.90 | 15.61 K | $353.05 M |
| 11/13/2025 | $26.45 | $26.22 (-0.87%) | $26.55 | $26.15 | 14.13 K | $349.72 M |
| 11/12/2025 | $26.35 | $26.06 (-1.1%) | $26.35 | $25.94 | 13.80 K | $347.59 M |
| 11/11/2025 | $26.50 | $26.15 (-1.32%) | $26.65 | $26.15 | 9.30 K | $348.79 M |
| 11/10/2025 | $26.40 | $26.48 (0.3%) | $26.93 | $25.96 | 15.32 K | $353.19 M |
| 11/07/2025 | $25.58 | $26.33 (2.93%) | $26.66 | $25.50 | 26.04 K | $351.19 M |
| 11/06/2025 | $25.86 | $25.44 (-1.62%) | $26.02 | $25.41 | 22.80 K | $339.32 M |
| 11/05/2025 | $25.21 | $25.93 (2.86%) | $26.15 | $25.05 | 22.80 K | $345.85 M |
| 11/04/2025 | $24.81 | $25.10 (1.17%) | $25.20 | $24.62 | 40.00 K | $334.78 M |
| 11/03/2025 | $24.53 | $24.72 (0.77%) | $25.10 | $24.50 | 19.90 K | $329.71 M |
| 10/31/2025 | $23.75 | $24.45 (2.95%) | $24.64 | $23.75 | 21.80 K | $326.11 M |
| 10/30/2025 | $23.84 | $23.77 (-0.29%) | $24.58 | $23.77 | 26.02 K | $317.04 M |
| 10/29/2025 | $24.10 | $23.44 (-2.74%) | $24.79 | $23.25 | 33.41 K | $312.64 M |
| 10/28/2025 | $24.49 | $24.14 (-1.43%) | $24.49 | $23.99 | 16.30 K | $321.98 M |
| 10/27/2025 | $24.75 | $24.49 (-1.05%) | $25.06 | $23.42 | 25.71 K | $326.64 M |
| 10/24/2025 | $24.75 | $24.68 (-0.28%) | $24.75 | $24.37 | 19.10 K | $287.90 M |
| 10/23/2025 | $24.75 | $24.48 (-1.09%) | $24.75 | $23.76 | 13.75 K | $285.56 M |
| 10/22/2025 | $24.58 | $24.73 (0.61%) | $24.73 | $24.24 | 21.00 K | $288.48 M |
| 10/21/2025 | $24.50 | $24.39 (-0.45%) | $24.75 | $24.33 | 23.72 K | $284.51 M |
| 10/20/2025 | $24.29 | $24.60 (1.28%) | $24.72 | $24.29 | 14.60 K | $286.96 M |
| 10/17/2025 | $23.81 | $24.23 (1.76%) | $24.23 | $23.63 | 27.90 K | $282.65 M |
| 10/16/2025 | $24.41 | $23.65 (-3.11%) | $24.41 | $23.27 | 19.60 K | $275.88 M |
| 10/15/2025 | $25.06 | $24.60 (-1.84%) | $25.22 | $24.43 | 12.33 K | $286.96 M |
| 10/14/2025 | $23.51 | $25.06 (6.59%) | $25.06 | $23.51 | 29.71 K | $292.33 M |
| 10/13/2025 | $23.75 | $23.87 (0.51%) | $24.13 | $23.50 | 28.90 K | $278.45 M |
| 10/10/2025 | $24.34 | $23.50 (-3.45%) | $24.49 | $23.43 | 33.11 K | $274.13 M |
| 10/09/2025 | $24.46 | $24.37 (-0.37%) | $24.46 | $24.05 | 26.53 K | $284.28 M |
| 10/08/2025 | $24.45 | $24.50 (0.2%) | $24.90 | $24.27 | 24.70 K | $285.80 M |
| 10/07/2025 | $24.87 | $24.50 (-1.49%) | $25.04 | $24.48 | 19.42 K | $285.80 M |
| 10/06/2025 | $25.10 | $24.75 (-1.39%) | $25.42 | $24.69 | 23.82 K | $288.71 M |
| 10/03/2025 | $24.87 | $24.90 (0.12%) | $25.10 | $24.63 | 19.80 K | $290.46 M |
| 10/02/2025 | $25.07 | $24.63 (-1.76%) | $25.07 | $24.50 | 24.04 K | $287.31 M |
| 10/01/2025 | $25.02 | $25.10 (0.32%) | $25.22 | $24.83 | 28.10 K | $292.80 M |
| 09/30/2025 | $24.95 | $25.21 (1.04%) | $25.33 | $24.89 | 26.00 K | $294.08 M |
| 09/29/2025 | $25.66 | $25.06 (-2.34%) | $25.75 | $24.90 | 30.74 K | $292.33 M |
| 09/26/2025 | $25.57 | $25.65 (0.31%) | $25.75 | $25.52 | 28.71 K | $299.21 M |
| 09/25/2025 | $25.40 | $25.41 (0.04%) | $25.67 | $25.36 | 19.20 K | $296.41 M |
| 09/24/2025 | $25.66 | $25.55 (-0.43%) | $25.66 | $25.38 | 23.80 K | $298.05 M |
| 09/23/2025 | $26.35 | $25.64 (-2.69%) | $26.48 | $25.55 | 57.90 K | $299.10 M |
| 09/22/2025 | $26.01 | $26.32 (1.19%) | $26.34 | $25.59 | 76.23 K | $307.03 M |
| 09/19/2025 | $26.75 | $26.04 (-2.65%) | $27.00 | $26.01 | 325.20 K | $303.76 M |
| 09/18/2025 | $26.14 | $26.72 (2.22%) | $26.83 | $26.14 | 38.50 K | $311.69 M |
| 09/17/2025 | $26.08 | $26.02 (-0.23%) | $26.80 | $25.82 | 55.90 K | $303.53 M |
| 09/16/2025 | $25.95 | $25.95 (0%) | $26.16 | $25.71 | 33.70 K | $302.71 M |
| 09/15/2025 | $26.20 | $25.95 (-0.95%) | $26.62 | $25.63 | 37.53 K | $302.71 M |
| 09/12/2025 | $26.27 | $26.05 (-0.84%) | $26.56 | $26.05 | 20.40 K | $303.88 M |
| 09/11/2025 | $26.11 | $26.64 (2.03%) | $26.68 | $25.95 | 21.70 K | $310.76 M |
| 09/10/2025 | $26.27 | $26.00 (-1.03%) | $26.33 | $25.81 | 19.40 K | $303.29 M |
| 09/09/2025 | $26.67 | $26.11 (-2.1%) | $26.85 | $25.95 | 22.90 K | $304.58 M |
| 09/08/2025 | $26.55 | $26.56 (0.04%) | $26.73 | $26.30 | 23.54 K | $309.83 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.
