-
5 DAY PERFORMANCE
-1.53% -
1 MONTH PERFORMANCE
+7.81% -
3 MONTH PERFORMANCE
+8.06% -
6 MONTH PERFORMANCE
+25.39% -
YEAR-TO-DATE PERFORMANCE
+1.49% -
1 YEAR PERFORMANCE
+31.74%
Orange County Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $62.90 | $61.20 (-2.7%) | $63.80 | $60.73 | 20,425 | $346.02 M |
| 11/13/2024 | $63.76 | $62.55 (-1.9%) | $64.86 | $62.51 | 23,212 | $353.65 M |
| 11/12/2024 | $64.44 | $63.61 (-1.29%) | $64.50 | $62.51 | 25,900 | $359.64 M |
| 11/11/2024 | $61.94 | $63.80 (3%) | $66.11 | $61.20 | 27,000 | $360.72 M |
| 11/08/2024 | $60.27 | $62.09 (3.02%) | $62.09 | $60.27 | 19,400 | $351.05 M |
| 11/07/2024 | $61.00 | $59.70 (-2.13%) | $61.00 | $59.02 | 15,645 | $337.54 M |
| 11/06/2024 | $59.00 | $61.30 (3.9%) | $62.95 | $59.00 | 31,600 | $346.58 M |
| 11/05/2024 | $53.20 | $55.30 (3.95%) | $55.79 | $53.20 | 8,431 | $312.66 M |
| 11/04/2024 | $52.32 | $53.27 (1.82%) | $54.00 | $51.55 | 14,200 | $301.18 M |
| 11/01/2024 | $52.83 | $53.22 (0.74%) | $55.68 | $52.10 | 30,900 | $300.90 M |
| 10/31/2024 | $55.23 | $52.92 (-4.18%) | $57.00 | $52.92 | 12,203 | $299.20 M |
| 10/30/2024 | $56.40 | $57.06 (1.17%) | $58.00 | $56.11 | 6,556 | $322.61 M |
| 10/29/2024 | $55.45 | $57.60 (3.88%) | $57.60 | $55.24 | 7,500 | $325.66 M |
| 10/28/2024 | $54.34 | $57.30 (5.45%) | $57.30 | $53.46 | 15,710 | $323.25 M |
| 10/25/2024 | $56.40 | $53.15 (-5.76%) | $56.50 | $53.00 | 21,200 | $299.84 M |
| 10/24/2024 | $55.09 | $56.45 (2.47%) | $56.45 | $54.94 | 6,709 | $318.46 M |
| 10/23/2024 | $55.00 | $55.35 (0.64%) | $55.88 | $54.65 | 7,014 | $312.25 M |
| 10/22/2024 | $54.26 | $56.89 (4.85%) | $56.89 | $53.80 | 15,700 | $320.94 M |
| 10/21/2024 | $57.00 | $54.26 (-4.81%) | $57.00 | $54.26 | 5,429 | $306.10 M |
| 10/18/2024 | $57.73 | $57.09 (-1.11%) | $57.73 | $56.79 | 5,217 | $322.07 M |
| 10/17/2024 | $57.67 | $57.51 (-0.28%) | $57.71 | $57.08 | 9,846 | $324.44 M |
| 10/16/2024 | $56.79 | $57.40 (1.07%) | $57.43 | $56.41 | 14,221 | $323.82 M |
| 10/15/2024 | $56.12 | $56.71 (1.05%) | $56.71 | $55.81 | 20,209 | $319.93 M |
| 10/14/2024 | $56.00 | $55.94 (-0.11%) | $56.49 | $54.83 | 17,800 | $315.58 M |
| 10/11/2024 | $55.60 | $56.39 (1.42%) | $56.41 | $55.60 | 12,500 | $318.12 M |
| 10/10/2024 | $54.76 | $54.49 (-0.49%) | $54.76 | $53.00 | 5,600 | $307.40 M |
| 10/09/2024 | $55.81 | $55.62 (-0.34%) | $56.76 | $55.50 | 10,500 | $313.78 M |
| 10/08/2024 | $56.20 | $55.65 (-0.98%) | $56.40 | $55.65 | 9,300 | $313.95 M |
| 10/07/2024 | $54.11 | $55.28 (2.16%) | $55.28 | $53.12 | 19,900 | $311.86 M |
| 10/04/2024 | $53.07 | $54.64 (2.96%) | $55.50 | $52.94 | 30,600 | $308.25 M |
| 10/03/2024 | $54.59 | $52.90 (-3.1%) | $54.89 | $52.68 | 15,000 | $298.43 M |
| 10/02/2024 | $57.80 | $55.39 (-4.17%) | $57.80 | $54.77 | 14,600 | $312.48 M |
| 10/01/2024 | $60.50 | $58.51 (-3.29%) | $61.20 | $58.49 | 18,310 | $330.08 M |
| 09/30/2024 | $59.89 | $60.32 (0.72%) | $60.95 | $59.50 | 10,815 | $340.29 M |
| 09/27/2024 | $57.16 | $59.65 (4.36%) | $60.00 | $56.50 | 21,700 | $336.51 M |
| 09/26/2024 | $57.93 | $56.89 (-1.8%) | $57.94 | $55.10 | 12,000 | $320.94 M |
| 09/25/2024 | $57.11 | $57.43 (0.56%) | $58.87 | $57.05 | 11,300 | $323.99 M |
| 09/24/2024 | $59.01 | $57.04 (-3.34%) | $59.01 | $57.04 | 10,600 | $321.79 M |
| 09/23/2024 | $59.93 | $58.50 (-2.39%) | $59.93 | $56.75 | 30,738 | $330.02 M |
| 09/20/2024 | $60.36 | $59.73 (-1.04%) | $60.75 | $58.64 | 30,300 | $336.96 M |
| 09/19/2024 | $60.44 | $61.23 (1.31%) | $61.23 | $59.99 | 10,600 | $345.43 M |
| 09/18/2024 | $59.78 | $59.06 (-1.2%) | $59.80 | $57.86 | 17,448 | $333.18 M |
| 09/17/2024 | $60.14 | $59.46 (-1.13%) | $60.14 | $58.91 | 10,800 | $335.44 M |
| 09/16/2024 | $58.91 | $59.43 (0.88%) | $61.09 | $58.24 | 15,000 | $335.27 M |
| 09/13/2024 | $55.98 | $58.44 (4.39%) | $58.61 | $55.56 | 20,937 | $329.69 M |
| 09/12/2024 | $54.69 | $55.73 (1.9%) | $55.73 | $54.53 | 16,300 | $314.40 M |
| 09/11/2024 | $54.95 | $54.80 (-0.27%) | $54.95 | $54.09 | 8,103 | $309.15 M |
| 09/10/2024 | $54.78 | $55.94 (2.12%) | $56.05 | $54.37 | 36,429 | $315.58 M |
| 09/09/2024 | $55.35 | $55.78 (0.78%) | $56.20 | $55.00 | 7,700 | $314.68 M |
| 09/06/2024 | $55.20 | $54.64 (-1.01%) | $57.05 | $54.64 | 12,900 | $308.25 M |
| 09/05/2024 | $57.15 | $56.16 (-1.73%) | $57.15 | $54.56 | 7,222 | $316.82 M |
| 09/04/2024 | $58.68 | $57.23 (-2.47%) | $58.68 | $56.98 | 8,021 | $322.86 M |
| 09/03/2024 | $57.55 | $58.36 (1.41%) | $58.36 | $55.94 | 19,630 | $329.23 M |
| 08/30/2024 | $58.26 | $57.45 (-1.39%) | $58.26 | $57.05 | 7,934 | $324.10 M |
| 08/29/2024 | $58.91 | $59.30 (0.66%) | $59.43 | $58.91 | 5,600 | $334.54 M |
| 08/28/2024 | $58.25 | $58.55 (0.52%) | $59.23 | $57.00 | 6,300 | $330.31 M |
| 08/27/2024 | $59.05 | $58.44 (-1.03%) | $59.05 | $58.06 | 12,648 | $329.69 M |
| 08/26/2024 | $59.23 | $61.98 (4.64%) | $61.98 | $58.22 | 17,722 | $349.66 M |
| 08/23/2024 | $54.89 | $59.39 (8.2%) | $59.69 | $54.89 | 14,500 | $335.04 M |
| 08/22/2024 | $54.32 | $54.60 (0.52%) | $55.39 | $54.32 | 5,500 | $308.02 M |
| 08/21/2024 | $54.30 | $55.47 (2.15%) | $55.48 | $54.00 | 9,800 | $312.93 M |
| 08/20/2024 | $53.77 | $54.93 (2.16%) | $55.00 | $53.77 | 4,400 | $309.88 M |
| 08/19/2024 | $54.95 | $55.24 (0.53%) | $56.14 | $54.04 | 16,200 | $311.63 M |
| 08/16/2024 | $56.51 | $54.61 (-3.36%) | $57.95 | $54.61 | 26,200 | $308.08 M |
| 08/15/2024 | $54.49 | $56.58 (3.84%) | $57.13 | $54.31 | 9,500 | $319.19 M |