5 DAY PERFORMANCE
+2.20%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
-8.27%
6 MONTH PERFORMANCE
-10.82%
YEAR-TO-DATE PERFORMANCE
-14.61%
1 YEAR PERFORMANCE
+3.76%
Orange County Bancorp, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $22.81 | $23.73 (4.03%) | $23.82 | $22.81 | 15,221 | $268.22 M |
04/29/2025 | $23.07 | $23.16 (0.39%) | $23.47 | $22.94 | 10,600 | $261.78 M |
04/28/2025 | $23.31 | $23.07 (-1.03%) | $23.31 | $22.77 | 15,615 | $260.76 M |
04/25/2025 | $22.74 | $23.22 (2.11%) | $23.36 | $22.43 | 12,949 | $262.46 M |
04/24/2025 | $23.64 | $23.18 (-1.95%) | $23.64 | $22.80 | 12,700 | $262.01 M |
04/23/2025 | $24.02 | $23.06 (-4%) | $24.02 | $22.29 | 16,600 | $260.65 M |
04/22/2025 | $22.26 | $23.20 (4.22%) | $23.20 | $22.03 | 10,821 | $262.23 M |
04/21/2025 | $23.16 | $21.80 (-5.87%) | $24.03 | $21.10 | 21,024 | $246.41 M |
04/17/2025 | $22.10 | $23.53 (6.47%) | $23.68 | $22.10 | 17,400 | $265.96 M |
04/16/2025 | $21.81 | $22.13 (1.47%) | $22.14 | $21.65 | 11,900 | $250.14 M |
04/15/2025 | $21.69 | $22.02 (1.52%) | $22.24 | $21.46 | 13,142 | $248.89 M |
04/14/2025 | $21.22 | $21.39 (0.8%) | $21.39 | $20.97 | 17,437 | $241.77 M |
04/11/2025 | $20.97 | $21.34 (1.76%) | $21.59 | $20.97 | 8,423 | $241.21 M |
04/10/2025 | $22.62 | $21.35 (-5.61%) | $22.75 | $21.10 | 28,500 | $241.32 M |
04/09/2025 | $22.46 | $23.55 (4.85%) | $24.33 | $22.17 | 17,000 | $266.19 M |
04/08/2025 | $23.17 | $22.04 (-4.88%) | $23.39 | $22.00 | 35,107 | $249.12 M |
04/07/2025 | $21.90 | $22.79 (4.06%) | $23.41 | $21.90 | 22,900 | $257.60 M |
04/04/2025 | $21.87 | $22.46 (2.7%) | $22.63 | $21.07 | 14,049 | $253.87 M |
04/03/2025 | $22.82 | $22.31 (-2.23%) | $23.50 | $22.31 | 20,900 | $252.17 M |
04/02/2025 | $23.67 | $23.65 (-0.08%) | $23.77 | $23.02 | 31,322 | $267.32 M |
04/01/2025 | $23.24 | $23.91 (2.88%) | $23.91 | $23.05 | 8,831 | $270.26 M |
03/31/2025 | $23.50 | $23.39 (-0.47%) | $23.94 | $23.03 | 22,436 | $264.38 M |
03/28/2025 | $23.97 | $23.58 (-1.63%) | $24.21 | $23.56 | 17,700 | $266.53 M |
03/27/2025 | $24.16 | $24.16 (0%) | $24.49 | $24.00 | 10,000 | $273.08 M |
03/26/2025 | $24.49 | $24.27 (-0.9%) | $24.49 | $24.27 | 6,233 | $274.33 M |
03/25/2025 | $24.25 | $24.27 (0.08%) | $24.36 | $24.02 | 9,300 | $274.33 M |
03/24/2025 | $24.21 | $24.55 (1.4%) | $24.75 | $24.21 | 8,700 | $277.49 M |
03/21/2025 | $24.07 | $24.15 (0.33%) | $24.56 | $24.07 | 37,700 | $272.97 M |
03/20/2025 | $24.12 | $24.42 (1.24%) | $24.71 | $24.12 | 7,547 | $276.02 M |
03/19/2025 | $23.58 | $24.13 (2.33%) | $24.20 | $23.58 | 7,100 | $272.74 M |
03/18/2025 | $23.86 | $24.01 (0.63%) | $24.02 | $23.81 | 9,626 | $271.39 M |
03/17/2025 | $25.41 | $24.18 (-4.84%) | $25.41 | $23.75 | 7,800 | $273.31 M |
03/14/2025 | $24.50 | $24.34 (-0.65%) | $24.50 | $23.69 | 14,600 | $275.12 M |
03/13/2025 | $24.35 | $23.60 (-3.08%) | $24.35 | $23.60 | 6,200 | $266.75 M |
03/12/2025 | $23.74 | $24.20 (1.94%) | $24.20 | $23.37 | 17,825 | $273.54 M |
03/11/2025 | $24.15 | $23.60 (-2.28%) | $24.34 | $23.50 | 17,245 | $266.75 M |
03/10/2025 | $23.75 | $23.95 (0.84%) | $24.08 | $23.20 | 21,100 | $270.71 M |
03/07/2025 | $23.50 | $23.89 (1.66%) | $23.93 | $23.44 | 19,321 | $270.03 M |
03/06/2025 | $24.38 | $23.98 (-1.64%) | $24.38 | $23.65 | 17,107 | $271.05 M |
03/05/2025 | $25.06 | $24.55 (-2.04%) | $25.06 | $24.52 | 12,102 | $277.49 M |
03/04/2025 | $24.75 | $25.33 (2.34%) | $25.43 | $24.52 | 20,026 | $286.31 M |
03/03/2025 | $25.27 | $25.06 (-0.83%) | $25.36 | $24.75 | 33,600 | $283.26 M |
02/28/2025 | $25.65 | $25.55 (-0.39%) | $26.00 | $25.48 | 24,809 | $288.79 M |
02/27/2025 | $26.05 | $25.37 (-2.61%) | $26.05 | $25.31 | 9,548 | $286.76 M |
02/26/2025 | $25.50 | $26.31 (3.18%) | $26.32 | $25.40 | 12,432 | $297.39 M |
02/25/2025 | $25.72 | $25.61 (-0.43%) | $26.15 | $25.49 | 23,205 | $289.47 M |
02/24/2025 | $25.63 | $25.48 (-0.59%) | $25.82 | $25.48 | 9,290 | $288.00 M |
02/21/2025 | $26.19 | $25.43 (-2.9%) | $26.19 | $25.25 | 20,699 | $287.44 M |
02/20/2025 | $26.17 | $25.89 (-1.07%) | $26.17 | $25.71 | 14,961 | $292.64 M |
02/19/2025 | $26.28 | $26.28 (0%) | $26.49 | $25.88 | 18,218 | $297.05 M |
02/18/2025 | $26.89 | $26.63 (-0.97%) | $26.89 | $26.50 | 6,631 | $301.00 M |
02/14/2025 | $26.64 | $26.68 (0.15%) | $26.78 | $26.56 | 7,119 | $301.57 M |
02/13/2025 | $26.40 | $26.61 (0.8%) | $26.64 | $26.00 | 10,352 | $300.78 M |
02/12/2025 | $26.52 | $26.06 (-1.73%) | $26.85 | $26.01 | 12,611 | $294.56 M |
02/11/2025 | $26.64 | $27.13 (1.84%) | $27.14 | $26.52 | 15,930 | $306.65 M |
02/10/2025 | $26.70 | $26.92 (0.82%) | $27.00 | $26.47 | 11,350 | $304.28 M |
02/07/2025 | $26.76 | $26.95 (0.71%) | $27.09 | $26.12 | 18,287 | $304.62 M |
02/06/2025 | $26.88 | $27.00 (0.45%) | $27.20 | $26.67 | 13,585 | $305.18 M |
02/05/2025 | $26.32 | $27.29 (3.69%) | $27.29 | $26.01 | 25,106 | $308.46 M |
02/04/2025 | $25.63 | $26.11 (1.87%) | $26.29 | $25.46 | 26,132 | $295.12 M |
02/03/2025 | $25.11 | $25.92 (3.23%) | $26.04 | $25.11 | 36,359 | $292.98 M |