5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
+4.04%
3 MONTH PERFORMANCE
+21.85%
6 MONTH PERFORMANCE
+13.03%
YEAR-TO-DATE PERFORMANCE
+4.52%
1 YEAR PERFORMANCE
+11.89%
Orange County Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $29.79 | $29.84 (0.17%) | $30.14 | $29.58 | 13.34 K | $398.00 M |
| 01/26/2026 | $29.70 | $29.80 (0.34%) | $30.08 | $29.45 | 28.60 K | $397.47 M |
| 01/23/2026 | $30.75 | $29.78 (-3.15%) | $30.75 | $29.55 | 34.31 K | $397.20 M |
| 01/22/2026 | $30.40 | $30.83 (1.41%) | $31.49 | $30.40 | 29.94 K | $411.21 M |
| 01/21/2026 | $29.57 | $30.49 (3.11%) | $30.49 | $29.57 | 62.02 K | $406.67 M |
| 01/20/2026 | $29.41 | $29.14 (-0.92%) | $29.70 | $29.06 | 36.81 K | $388.67 M |
| 01/16/2026 | $29.80 | $29.74 (-0.2%) | $29.95 | $29.52 | 36.00 K | $396.67 M |
| 01/15/2026 | $29.23 | $29.86 (2.16%) | $30.16 | $29.23 | 27.43 K | $398.27 M |
| 01/14/2026 | $29.12 | $29.10 (-0.07%) | $29.36 | $28.85 | 32.33 K | $388.13 M |
| 01/13/2026 | $28.69 | $28.98 (1.01%) | $29.19 | $28.69 | 27.10 K | $386.53 M |
| 01/12/2026 | $28.85 | $29.07 (0.76%) | $29.59 | $28.63 | 37.90 K | $387.73 M |
| 01/09/2026 | $29.19 | $28.94 (-0.86%) | $29.35 | $28.82 | 23.80 K | $386.00 M |
| 01/08/2026 | $28.64 | $29.19 (1.92%) | $29.71 | $28.64 | 31.33 K | $389.33 M |
| 01/07/2026 | $29.18 | $28.75 (-1.47%) | $29.18 | $28.35 | 32.80 K | $383.46 M |
| 01/06/2026 | $29.00 | $28.96 (-0.14%) | $29.04 | $28.66 | 32.80 K | $386.27 M |
| 01/05/2026 | $28.35 | $29.01 (2.33%) | $29.27 | $28.35 | 51.90 K | $386.93 M |
| 01/02/2026 | $28.79 | $28.38 (-1.42%) | $28.79 | $27.98 | 32.20 K | $378.53 M |
| 12/31/2025 | $28.51 | $28.55 (0.14%) | $28.67 | $28.22 | 39.80 K | $380.80 M |
| 12/30/2025 | $28.31 | $28.50 (0.67%) | $28.83 | $28.16 | 21.15 K | $380.13 M |
| 12/29/2025 | $28.60 | $28.65 (0.17%) | $28.82 | $28.48 | 24.12 K | $382.13 M |
| 12/26/2025 | $28.78 | $28.68 (-0.35%) | $28.93 | $28.46 | 20.44 K | $382.53 M |
| 12/24/2025 | $28.57 | $28.73 (0.56%) | $28.87 | $28.19 | 12.00 K | $383.20 M |
| 12/23/2025 | $29.06 | $28.57 (-1.69%) | $29.30 | $28.57 | 47.31 K | $381.06 M |
| 12/22/2025 | $29.72 | $29.06 (-2.22%) | $30.23 | $28.95 | 39.81 K | $387.60 M |
| 12/19/2025 | $29.62 | $29.85 (0.78%) | $30.13 | $29.14 | 75.50 K | $398.14 M |
| 12/18/2025 | $29.99 | $29.72 (-0.9%) | $30.25 | $29.72 | 40.91 K | $396.40 M |
| 12/17/2025 | $29.10 | $29.65 (1.89%) | $29.96 | $29.10 | 37.51 K | $395.47 M |
| 12/16/2025 | $29.20 | $28.95 (-0.86%) | $29.70 | $28.95 | 40.64 K | $386.13 M |
| 12/15/2025 | $29.01 | $29.24 (0.79%) | $29.57 | $28.99 | 54.33 K | $390.00 M |
| 12/12/2025 | $28.75 | $28.70 (-0.17%) | $29.09 | $28.50 | 53.00 K | $382.80 M |
| 12/11/2025 | $28.78 | $28.65 (-0.45%) | $29.00 | $28.65 | 36.85 K | $382.13 M |
| 12/10/2025 | $27.77 | $28.87 (3.96%) | $29.31 | $27.74 | 62.60 K | $385.06 M |
| 12/09/2025 | $27.83 | $27.58 (-0.9%) | $27.92 | $27.39 | 21.30 K | $367.86 M |
| 12/08/2025 | $27.26 | $27.25 (-0.04%) | $28.07 | $27.00 | 30.60 K | $363.46 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 |
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.
