Orange County Bancorp Inc (OBT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -1.58809762621 | 59.82 | 61.38 | 56 | 18926 | 59.22025985 | CS |
| 4 | 2.47 | 4.37943262411 | 56.4 | 66.1107 | 51.55 | 18455 | 59.01375393 | CS |
| 12 | -0.56 | -0.942285041225 | 59.43 | 66.1107 | 51.55 | 15628 | 57.86754701 | CS |
| 26 | 9.87 | 20.1428571429 | 49 | 66.1107 | 44.4 | 14082 | 55.45161996 | CS |
| 52 | 12.37 | 26.6021505376 | 46.5 | 66.1107 | 41 | 11369 | 53.50878791 | CS |
| 156 | 20.87 | 54.9210526316 | 38 | 66.1107 | 26.875 | 10143 | 45.2464864 | CS |
| 260 | 25.07 | 74.1715976331 | 33.8 | 66.1107 | 26.875 | 9895 | 44.55145231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 58.87 | 0.08 | 0.14 | 58.65 | 59.5928 | 57.12 | 16169 |
| 1732145700 | 58.79 | -1.01 | -1.69 | 59.77 | 60 | 58.3 | 23369 |
| 1732059300 | 59.8 | 0.21 | 0.35 | 58.49 | 59.9 | 57.95 | 18342 |
| 1731972900 | 59.59 | 0.39 | 0.66 | 59.61 | 60.27 | 59.1033 | 15389 |
| 1731713700 | 59.2 | -2 | -3.27 | 61.86 | 61.86 | 59.15 | 22759 |
| 1731627300 | 61.2 | -1.35 | -2.16 | 62.98 | 63.8 | 60.73 | 20425 |
| 1731540900 | 62.55 | -1.06 | -1.67 | 63.76 | 64.8592 | 62.51 | 23212 |
| 1731454500 | 63.61 | -0.19 | -0.30 | 63.96 | 64.68 | 62.5101 | 25876 |
| 1731368100 | 63.8 | 1.71 | 2.75 | 61.94 | 66.110699 | 61.2 | 26957 |
| 1731108900 | 62.09 | 2.39 | 4.00 | 60.38 | 62.09 | 60.2668 | 19392 |
| 1731022500 | 59.7 | -1.6 | -2.61 | 61 | 61 | 59.02 | 15645 |
| 1730936100 | 61.3 | 6 | 10.85 | 59 | 62.95 | 59 | 31342 |
| 1730849700 | 55.3 | 2.03 | 3.81 | 53.12 | 55.79 | 53.12 | 8431 |
| 1730763300 | 53.27 | 0.05 | 0.09 | 52.32 | 53.995 | 51.55 | 14198 |
| 1730500500 | 53.22 | 0.3 | 0.57 | 52.83 | 55.6794 | 52.1 | 30883 |
| 1730414100 | 52.92 | -4.14 | -7.26 | 56.33 | 57 | 52.92 | 12203 |
| 1730327700 | 57.06 | -0.54 | -0.94 | 57.29 | 58 | 56.11 | 6522 |
| 1730241300 | 57.6 | 0.3 | 0.52 | 56.5 | 57.6 | 55.24 | 7454 |
| 1730154900 | 57.3 | 4.15 | 7.81 | 53.97 | 57.3 | 53.456 | 15710 |
| 1729895700 | 53.15 | -3.3 | -5.85 | 56.4 | 56.5 | 53 | 21163 |
| 1729809300 | 56.45 | 1.1 | 1.99 | 55.09 | 56.45 | 54.82 | 6709 |
| 1729722900 | 55.35 | -1.54 | -2.71 | 56.12 | 56.12 | 55.0001 | 6829 |
| 1729636500 | 56.89 | 2.63 | 4.85 | 54.26 | 56.89 | 53.8 | 15675 |
| 1729550100 | 54.26 | -2.83 | -4.96 | 57.19 | 57.19 | 54.26 | 5429 |
| 1729290900 | 57.09 | -0.42 | -0.73 | 57.73 | 57.73 | 56.79 | 5217 |
| 1729204500 | 57.51 | 0.11 | 0.19 | 57.51 | 57.71 | 57.08 | 9846 |
| 1729118100 | 57.4 | 0.69 | 1.22 | 56.79 | 57.43 | 56.4101 | 14221 |
| 1729031700 | 56.71 | 0.77 | 1.38 | 55.9 | 56.71 | 55.52 | 20209 |
| 1728945300 | 55.94 | -0.45 | -0.80 | 56 | 56.485 | 54.83 | 17764 |
| 1728686100 | 56.39 | 1.9 | 3.49 | 54.93 | 56.41 | 54.93 | 12497 |
| 1728599700 | 54.49 | -1.13 | -2.03 | 54.76 | 54.76 | 53 | 5553 |
| 1728513300 | 55.62 | -0.03 | -0.05 | 55.7 | 56.7586 | 55.5 | 10489 |
| 1728426900 | 55.65 | 0.37 | 0.67 | 55.67 | 56.4 | 55.65 | 9267 |
| 1728340500 | 55.28 | 0.64 | 1.17 | 54.11 | 55.28 | 53.115 | 19875 |
| 1728081300 | 54.64 | 1.74 | 3.29 | 53.07 | 55.5 | 52.94 | 30573 |
| 1727994900 | 52.9 | -2.49 | -4.50 | 54.75 | 55.9 | 52.68 | 14999 |
| 1727908500 | 55.39 | -3.12 | -5.33 | 57.8 | 58.81 | 54.77 | 14586 |
| 1727822100 | 58.51 | -1.81 | -3.00 | 59.65 | 61.2 | 58.49 | 18280 |
| 1727735700 | 60.32 | 0.67 | 1.12 | 59.63 | 60.95 | 59.5 | 10815 |
| 1727476500 | 59.65 | 2.76 | 4.85 | 57.16 | 60 | 56.23 | 21686 |
| 1727390100 | 56.89 | -0.54 | -0.94 | 57.93 | 57.94 | 55.095 | 11989 |
| 1727303700 | 57.43 | 0.39 | 0.68 | 57.05 | 58.865 | 57.05 | 11276 |
| 1727217300 | 57.04 | -1.46 | -2.50 | 58.73 | 59.01 | 57.04 | 10588 |
| 1727130900 | 58.5 | -1.23 | -2.06 | 59.93 | 59.93 | 56.745 | 30738 |
| 1726871700 | 59.73 | -1.5 | -2.45 | 60.36 | 60.75 | 58.64 | 30275 |
| 1726785300 | 61.23 | 2.17 | 3.67 | 60.44 | 61.23 | 59.85 | 10550 |
| 1726698900 | 59.06 | -0.4 | -0.67 | 59.9 | 59.9 | 57.86 | 17448 |
| 1726612500 | 59.46 | 0.03 | 0.05 | 60.14 | 60.14 | 58.905 | 10757 |
| 1726526100 | 59.43 | 0.99 | 1.69 | 58.91 | 61.09 | 58.24 | 14956 |
| 1726266900 | 58.44 | 2.71 | 4.86 | 55.98 | 58.61 | 55.5612 | 20889 |
| 1726180500 | 55.73 | 0.93 | 1.70 | 54.94 | 55.73 | 54.5316 | 16250 |
| 1726094100 | 54.8 | -1.14 | -2.04 | 55.06 | 55.06 | 54.085 | 8103 |
| 1726007700 | 55.94 | 0.16 | 0.29 | 55.87 | 56.0485 | 54.3749 | 36429 |
| 1725921300 | 55.78 | 1.14 | 2.09 | 55.35 | 56.2 | 55 | 7662 |
| 1725662100 | 54.64 | -1.52 | -2.71 | 56.03 | 57.0476 | 54.64 | 12880 |
| 1725575700 | 56.16 | -1.07 | -1.87 | 57.15 | 57.15 | 54.5648 | 7222 |
| 1725489300 | 57.23 | -1.13 | -1.94 | 57.72 | 58.68 | 56.98 | 8021 |
| 1725402900 | 58.36 | 0.91 | 1.58 | 57.21 | 58.36 | 55.94 | 19630 |
| 1725057300 | 57.45 | -1.85 | -3.12 | 59.43 | 59.43 | 57.05 | 7934 |
| 1724970900 | 59.3 | 0.75 | 1.28 | 58.93 | 59.43 | 58.55 | 5550 |
| 1724884500 | 58.55 | 0.11 | 0.19 | 58.64 | 59.23 | 57 | 6271 |
| 1724798100 | 58.44 | -3.54 | -5.71 | 61.43 | 61.43 | 58.0572 | 12648 |
| 1724711700 | 61.98 | 2.59 | 4.36 | 59.23 | 61.98 | 57.63 | 17721 |
| 1724452500 | 59.39 | 4.79 | 8.77 | 54.89 | 59.69 | 54.89 | 14485 |
| 1724366100 | 54.6 | -0.87 | -1.57 | 55.38 | 55.39 | 54.32 | 5474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
