5 DAY PERFORMANCE
+126.87%
1 MONTH PERFORMANCE
+103.68%
3 MONTH PERFORMANCE
+83.23%
6 MONTH PERFORMANCE
+85.49%
YEAR-TO-DATE PERFORMANCE
+95.03%
1 YEAR PERFORMANCE
+132.62%
Orange County Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.74 | $24.20 (1.94%) | $24.20 | $23.37 | 17,825 | $136.82 M |
| 03/11/2025 | $24.15 | $23.60 (-2.28%) | $24.34 | $23.50 | 17,245 | $133.43 M |
| 03/10/2025 | $23.75 | $23.95 (0.84%) | $24.08 | $23.20 | 21,100 | $135.41 M |
| 03/07/2025 | $23.50 | $23.89 (1.66%) | $23.93 | $23.44 | 19,321 | $135.07 M |
| 03/06/2025 | $24.38 | $23.98 (-1.64%) | $24.38 | $23.65 | 17,107 | $135.58 M |
| 03/05/2025 | $25.06 | $24.55 (-2.04%) | $25.06 | $24.52 | 12,102 | $138.80 M |
| 03/04/2025 | $24.75 | $25.33 (2.34%) | $25.43 | $24.52 | 20,026 | $143.21 M |
| 03/03/2025 | $25.27 | $25.06 (-0.83%) | $25.36 | $24.75 | 33,600 | $141.69 M |
| 02/28/2025 | $25.65 | $25.55 (-0.39%) | $26.00 | $25.48 | 24,809 | $144.46 M |
| 02/27/2025 | $26.05 | $25.37 (-2.61%) | $26.05 | $25.31 | 9,548 | $143.44 M |
| 02/26/2025 | $25.50 | $26.31 (3.18%) | $26.32 | $25.40 | 12,432 | $148.75 M |
| 02/25/2025 | $25.72 | $25.61 (-0.43%) | $26.15 | $25.49 | 23,205 | $144.80 M |
| 02/24/2025 | $25.63 | $25.48 (-0.59%) | $25.82 | $25.48 | 9,300 | $144.06 M |
| 02/21/2025 | $26.19 | $25.43 (-2.9%) | $26.19 | $25.25 | 20,700 | $143.78 M |
| 02/20/2025 | $26.17 | $25.89 (-1.07%) | $26.17 | $25.71 | 15,000 | $146.38 M |
| 02/19/2025 | $26.28 | $26.28 (0%) | $26.49 | $25.88 | 18,218 | $148.58 M |
| 02/18/2025 | $26.89 | $26.63 (-0.97%) | $26.89 | $26.50 | 6,631 | $150.56 M |
| 02/14/2025 | $26.64 | $26.68 (0.15%) | $26.78 | $26.56 | 7,119 | $150.85 M |
| 02/13/2025 | $26.40 | $26.61 (0.8%) | $26.64 | $26.00 | 10,400 | $150.45 M |
| 02/12/2025 | $26.52 | $26.06 (-1.73%) | $26.85 | $26.01 | 12,611 | $147.34 M |
| 02/11/2025 | $26.64 | $27.13 (1.84%) | $27.14 | $26.52 | 15,930 | $153.39 M |
| 02/10/2025 | $26.70 | $26.92 (0.82%) | $27.00 | $26.47 | 11,400 | $152.20 M |
| 02/07/2025 | $26.76 | $26.95 (0.71%) | $27.09 | $26.12 | 18,300 | $152.37 M |
| 02/06/2025 | $26.88 | $27.00 (0.45%) | $27.20 | $26.67 | 13,600 | $152.66 M |
| 02/05/2025 | $26.32 | $27.29 (3.69%) | $27.29 | $26.01 | 25,106 | $154.30 M |
| 02/04/2025 | $25.63 | $26.11 (1.87%) | $26.29 | $25.46 | 26,132 | $147.62 M |
| 02/03/2025 | $25.11 | $25.92 (3.23%) | $26.04 | $25.11 | 36,359 | $146.55 M |
| 01/31/2025 | $25.80 | $25.87 (0.27%) | $26.18 | $25.36 | 21,600 | $146.27 M |
| 01/30/2025 | $26.69 | $25.99 (-2.62%) | $26.69 | $25.75 | 15,146 | $146.94 M |
| 01/29/2025 | $26.47 | $26.61 (0.53%) | $26.61 | $25.92 | 15,600 | $150.45 M |
| 01/28/2025 | $26.39 | $26.48 (0.34%) | $26.62 | $26.30 | 15,600 | $149.72 M |
| 01/27/2025 | $26.22 | $26.67 (1.72%) | $26.79 | $26.22 | 15,800 | $150.79 M |
| 01/24/2025 | $26.00 | $26.45 (1.73%) | $26.71 | $26.00 | 13,600 | $149.55 M |
| 01/23/2025 | $25.88 | $26.22 (1.31%) | $26.44 | $25.88 | 11,600 | $148.25 M |
| 01/22/2025 | $26.43 | $26.07 (-1.36%) | $26.84 | $25.99 | 13,400 | $147.40 M |
| 01/21/2025 | $26.88 | $26.72 (-0.6%) | $27.60 | $26.51 | 32,600 | $151.07 M |
| 01/17/2025 | $26.73 | $26.55 (-0.67%) | $26.99 | $26.20 | 29,200 | $150.11 M |
| 01/16/2025 | $26.22 | $26.73 (1.95%) | $28.60 | $25.82 | 54,400 | $151.13 M |
| 01/15/2025 | $26.68 | $25.97 (-2.66%) | $26.68 | $25.51 | 36,119 | $146.83 M |
| 01/14/2025 | $26.19 | $26.05 (-0.53%) | $26.47 | $25.75 | 27,000 | $147.28 M |
| 01/13/2025 | $25.70 | $25.99 (1.13%) | $26.33 | $25.50 | 21,400 | $146.94 M |
| 01/10/2025 | $26.24 | $25.77 (-1.79%) | $26.52 | $24.68 | 63,824 | $145.70 M |
| 01/08/2025 | $26.44 | $26.26 (-0.68%) | $26.61 | $26.26 | 27,690 | $296.94 M |
| 01/07/2025 | $26.94 | $26.78 (-0.59%) | $27.15 | $26.28 | 35,400 | $302.82 M |
| 01/06/2025 | $27.49 | $27.10 (-1.42%) | $27.63 | $26.95 | 55,600 | $306.44 M |
| 01/03/2025 | $26.99 | $27.10 (0.41%) | $27.10 | $26.75 | 42,036 | $306.39 M |
| 01/02/2025 | $27.88 | $26.99 (-3.19%) | $28.51 | $26.56 | 55,000 | $305.20 M |
| 12/31/2024 | $28.55 | $27.79 (-2.66%) | $28.55 | $27.79 | 17,492 | $314.19 M |
| 12/30/2024 | $27.45 | $27.52 (0.26%) | $28.33 | $27.41 | 28,288 | $311.19 M |
| 12/27/2024 | $27.63 | $27.44 (-0.69%) | $27.75 | $27.15 | 20,000 | $310.23 M |
| 12/26/2024 | $27.31 | $28.09 (2.86%) | $29.00 | $27.05 | 28,452 | $317.58 M |
| 12/24/2024 | $27.33 | $27.71 (1.39%) | $28.00 | $27.33 | 59,400 | $313.34 M |
| 12/23/2024 | $28.19 | $27.39 (-2.84%) | $28.84 | $27.17 | 29,874 | $309.72 M |
| 12/20/2024 | $27.01 | $28.33 (4.89%) | $28.41 | $27.01 | 95,000 | $320.29 M |
| 12/19/2024 | $27.46 | $27.50 (0.15%) | $27.50 | $27.00 | 20,200 | $310.91 M |
| 12/18/2024 | $29.61 | $27.11 (-8.44%) | $29.88 | $27.07 | 38,600 | $306.55 M |
| 12/17/2024 | $29.32 | $29.61 (0.99%) | $29.61 | $29.32 | 16,214 | $334.77 M |
| 12/16/2024 | $29.63 | $29.62 (-0.03%) | $29.88 | $29.51 | 14,472 | $334.94 M |
| 12/13/2024 | $29.80 | $29.58 (-0.74%) | $30.07 | $29.40 | 28,200 | $334.48 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.
