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 | -1.06 | -1.9185520362 | 55.25 | 57.1 | 53.11 | 15089 | 54.60575372 | CS |
| 4 | -4.75 | -8.05904309467 | 58.94 | 61.2 | 53.11 | 16450 | 56.79453075 | CS |
| 12 | -0.74 | -1.34716912434 | 54.93 | 66.1107 | 51.55 | 16830 | 58.10140199 | CS |
| 26 | 4.19 | 8.38 | 50 | 66.1107 | 47.19 | 15650 | 57.18830181 | CS |
| 52 | -4.82 | -8.16810710049 | 59.01 | 66.1107 | 41 | 11811 | 53.98828418 | CS |
| 156 | 12.72 | 30.6727755004 | 41.47 | 66.1107 | 26.875 | 10328 | 46.25969159 | CS |
| 260 | 20.39 | 60.325443787 | 33.8 | 66.1107 | 26.875 | 10118 | 45.26423194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 54.19 | 0.21 | 0.39 | 53.98 | 54.2015 | 53.5 | 20852 |
| 1735860900 | 53.98 | -1.59 | -2.86 | 55.75 | 57.01 | 53.11 | 27050 |
| 1735688100 | 55.57 | 0.53 | 0.96 | 55.64 | 57.1 | 55.57 | 8746 |
| 1735601700 | 55.04 | 0.17 | 0.31 | 54.89 | 56.65 | 54.82 | 14082 |
| 1735342500 | 54.87 | -1.3 | -2.31 | 55.25 | 55.5 | 54.29 | 9719 |
| 1735256100 | 56.17 | 0.75 | 1.35 | 54.62 | 58 | 54.1 | 14226 |
| 1735077840 | 55.42 | 0.64 | 1.17 | 54.65 | 56 | 54.65 | 29690 |
| 1734996900 | 54.78 | -1.87 | -3.30 | 56.37 | 57.685 | 54.34 | 14767 |
| 1734737700 | 56.65 | 1.66 | 3.02 | 55.175 | 56.81 | 54.28 | 41551 |
| 1734651300 | 54.99 | 0.77 | 1.42 | 56.31 | 56.31 | 54 | 9816 |
| 1734564900 | 54.22 | -4.99 | -8.43 | 58.95 | 59.75 | 54.13 | 18999 |
| 1734478500 | 59.21 | -0.03 | -0.05 | 59.24 | 59.24 | 58.7 | 7992 |
| 1734392100 | 59.24 | 0.08 | 0.14 | 59.565 | 59.75 | 59.02 | 6943 |
| 1734132900 | 59.16 | -0.34 | -0.57 | 59.96 | 60.14 | 58.8 | 14019 |
| 1734046500 | 59.5 | -1.47 | -2.41 | 60.79 | 60.79 | 59.43 | 8927 |
| 1733960100 | 60.97 | 1.33 | 2.23 | 59.82 | 61.2 | 59.75 | 20363 |
| 1733873700 | 59.64 | 0.77 | 1.31 | 58.34 | 59.64 | 57.7033 | 18606 |
| 1733787300 | 58.87 | -0.37 | -0.62 | 59.27 | 59.3 | 58.0855 | 6627 |
| 1733528100 | 59.24 | 0.37 | 0.63 | 58.19 | 59.24 | 58.1 | 14910 |
| 1733441700 | 58.87 | 0.1 | 0.17 | 58.94 | 58.94 | 58.7124 | 6266 |
| 1733355300 | 58.77 | -0.04 | -0.07 | 58.68 | 59.4 | 57.5 | 14251 |
| 1733268900 | 58.81 | -1.17 | -1.95 | 58.9077 | 58.91 | 58.4 | 11562 |
| 1733182500 | 59.98 | 0.34 | 0.57 | 60.7 | 61.62 | 57.61 | 35783 |
| 1732917840 | 59.64 | 0.59 | 1.00 | 59.36 | 59.64 | 58.2 | 15766 |
| 1732750500 | 59.05 | 0.59 | 1.01 | 58.87 | 64.28 | 58.485 | 32389 |
| 1732664100 | 58.46 | -0.92 | -1.55 | 58.16 | 60.4 | 57.61 | 16832 |
| 1732577700 | 59.38 | -0.12 | -0.20 | 61.74 | 62.2 | 59.38 | 27635 |
| 1732318500 | 59.5 | 0.63 | 1.07 | 59.14 | 59.51 | 59 | 13884 |
| 1732232100 | 58.87 | 0.08 | 0.14 | 58.65 | 59.5928 | 57.12 | 16163 |
| 1732145700 | 58.79 | -1.01 | -1.69 | 59.65 | 60 | 58.3 | 23346 |
| 1732059300 | 59.8 | 0.21 | 0.35 | 59.1 | 59.9 | 58.4916 | 18110 |
| 1731972900 | 59.59 | 0.39 | 0.66 | 60.27 | 60.27 | 59.1033 | 15274 |
| 1731713700 | 59.2 | -2 | -3.27 | 59.82 | 61.38 | 59.15 | 21738 |
| 1731627300 | 61.2 | -1.35 | -2.16 | 63.15 | 63.8 | 60.73 | 19495 |
| 1731540900 | 62.55 | -1.06 | -1.67 | 63.6 | 64.8592 | 62.51 | 23054 |
| 1731454500 | 63.61 | -0.19 | -0.30 | 63.96 | 64.5 | 62.5101 | 25747 |
| 1731368100 | 63.8 | 1.71 | 2.75 | 61.94 | 66.110699 | 61.2 | 26924 |
| 1731108900 | 62.09 | 2.39 | 4.00 | 60.38 | 62.09 | 60.2668 | 19379 |
| 1731022500 | 59.7 | -1.6 | -2.61 | 60 | 61 | 59.02 | 15235 |
| 1730936100 | 61.3 | 6 | 10.85 | 59.63 | 62.95 | 59.06 | 30985 |
| 1730849700 | 55.3 | 2.03 | 3.81 | 53.12 | 55.79 | 53.12 | 8261 |
| 1730763300 | 53.27 | 0.05 | 0.09 | 52.32 | 53.995 | 51.55 | 14188 |
| 1730500500 | 53.22 | 0.3 | 0.57 | 52.83 | 55.6794 | 52.1 | 30176 |
| 1730414100 | 52.92 | -4.14 | -7.26 | 56.33 | 57 | 52.92 | 12121 |
| 1730327700 | 57.06 | -0.54 | -0.94 | 56.4 | 58 | 56.11 | 6389 |
| 1730241300 | 57.6 | 0.3 | 0.52 | 56.5 | 57.6 | 55.24 | 7410 |
| 1730154900 | 57.3 | 4.15 | 7.81 | 53.97 | 57.3 | 53.97 | 13935 |
| 1729895700 | 53.15 | -3.3 | -5.85 | 56.4 | 56.5 | 53 | 21163 |
| 1729809300 | 56.45 | 1.1 | 1.99 | 54.95 | 56.45 | 54.82 | 6466 |
| 1729722900 | 55.35 | -1.54 | -2.71 | 56.12 | 56.12 | 55.0001 | 6844 |
| 1729636500 | 56.89 | 2.63 | 4.85 | 54.34 | 56.89 | 53.8 | 14960 |
| 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 | 12282 |
| 1728599700 | 54.49 | -1.13 | -2.03 | 54.49 | 54.49 | 54.49 | 3134 |
| 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 | 8702 |
| 1728340500 | 55.28 | 0.64 | 1.17 | 54.11 | 55.28 | 53.115 | 19783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
