Orange County Bancorp Inc (OBT) Historical Stock Data
44.01 ↓1.04 (-2.31%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, OBT is up 0.14% a day on average. There have been 13 days where Orange County Bancorp Inc closed green and 17 days where OBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 42.00 | 44.01 | ↑$2.01 (4.79%) | 42.00 | 44.02 | 5.14K |
| 2024-04-24 | 45.25 | 45.05 | ↓$0.20 (-0.44%) | 44.97 | 45.25 | 3.72K |
| 2024-04-23 | 44.80 | 45.56 | ↑$0.76 (1.70%) | 42.92 | 45.56 | 4.33K |
| 2024-04-22 | 44.93 | 44.85 | ↓$0.07 (-0.17%) | 44.00 | 44.98 | 9K |
| 2024-04-19 | 42.69 | 43.70 | ↑$1.01 (2.37%) | 42.69 | 43.70 | 3.95K |
| 2024-04-18 | 45.34 | 43.05 | ↓$2.29 (-5.06%) | 43.05 | 45.34 | 12.30K |
| 2024-04-17 | 45.92 | 45.60 | ↓$0.32 (-0.70%) | 45.55 | 46.48 | 6.63K |
| 2024-04-16 | 46.20 | 46.00 | ↓$0.20 (-0.43%) | 45.82 | 46.40 | 6.24K |
| 2024-04-15 | 45.92 | 45.55 | ↓$0.37 (-0.81%) | 45.50 | 47.16 | 6.98K |
| 2024-04-12 | 46.11 | 46.11 | ↑$0.00 (0.00%) | 46.11 | 46.11 | 1.68K |
| 2024-04-11 | 46.75 | 46.06 | ↓$0.69 (-1.48%) | 46.06 | 46.75 | 3.63K |
| 2024-04-10 | 46.50 | 46.00 | ↓$0.50 (-1.08%) | 46.00 | 48.81 | 6.54K |
| 2024-04-09 | 46.21 | 47.20 | ↑$0.99 (2.14%) | 46.21 | 47.20 | 1.52K |
| 2024-04-08 | 47.25 | 46.99 | ↓$0.26 (-0.55%) | 45.07 | 47.25 | 3.04K |
| 2024-04-05 | 45.57 | 46.09 | ↑$0.52 (1.14%) | 45.57 | 46.54 | 1.90K |
| 2024-04-04 | 48.71 | 46.98 | ↓$1.73 (-3.55%) | 46.49 | 48.71 | 5.44K |
| 2024-04-03 | 45.75 | 45.54 | ↓$0.21 (-0.46%) | 45.54 | 45.82 | 3.56K |
| 2024-04-02 | 46.42 | 46.50 | ↑$0.08 (0.17%) | 46.06 | 46.50 | 4.18K |
| 2024-04-01 | 46.00 | 47.74 | ↑$1.74 (3.78%) | 45.96 | 49.28 | 8.62K |
| 2024-03-28 | 45.94 | 46.00 | ↑$0.06 (0.13%) | 45.94 | 46.00 | 3.38K |
| 2024-03-27 | 44.52 | 45.99 | ↑$1.47 (3.30%) | 44.50 | 46.00 | 9.51K |
| 2024-03-26 | 44.53 | 45.38 | ↑$0.85 (1.91%) | 44.53 | 45.86 | 3.95K |
| 2024-03-25 | 45.90 | 45.45 | ↓$0.45 (-0.98%) | 44.30 | 46.00 | 9.05K |
| 2024-03-22 | 45.90 | 45.00 | ↓$0.90 (-1.96%) | 43.93 | 45.90 | 4.42K |
| 2024-03-21 | 46.00 | 45.44 | ↓$0.56 (-1.22%) | 45.34 | 46.00 | 7.20K |
| 2024-03-20 | 44.11 | 46.00 | ↑$1.89 (4.29%) | 44.11 | 46.00 | 5.02K |
| 2024-03-19 | 44.50 | 44.00 | ↓$0.50 (-1.12%) | 44.00 | 44.50 | 6.19K |
| 2024-03-18 | 46.14 | 44.60 | ↓$1.54 (-3.34%) | 44.60 | 46.47 | 8.28K |
| 2024-03-15 | 45.00 | 47.10 | ↑$2.10 (4.67%) | 45.00 | 47.35 | 26.46K |
| 2024-03-14 | 46.58 | 45.29 | ↓$1.29 (-2.77%) | 45.26 | 47.63 | 9.62K |
Create an account or log in to view more rows.
$OBT Just buy and hold
$OBT Buy the dip.
$OBT Holding.
$OBT PT?
$OBT News Plz.....
$OBT Shorts are calling in all the favors
$OBT yes
keep going down
let's go
stop stalling
$OBT Come on.. Let it fall.. buy later bulls
$OBT we need more volume
$OBT about to pop IMHO