5 DAY PERFORMANCE
-17.80%
1 MONTH PERFORMANCE
-13.84%
3 MONTH PERFORMANCE
-10.40%
6 MONTH PERFORMANCE
-10.71%
YEAR-TO-DATE PERFORMANCE
+10.12%
1 YEAR PERFORMANCE
+34.02%
Orange County Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $38.47 | $38.59 (0.31%) | $38.59 | $38.35 | 2.13 K | |
| 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 |
| 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 |
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.
