NASDAQ:OBT | Historical Stock Price | Orange County Bancorp, Inc. /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.43$12.88$19.69$30.09$45.97$70.252003-10-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$9.93$11.924,000——
2012-12-28$9.85$11.8339,600——
2012-12-27$9.76$11.728,400——
2012-12-26$9.88$11.860——
2012-12-24$9.88$11.860——
2012-12-21$9.88$11.865,200——
2012-12-20$9.94$11.820——
2012-12-19$9.94$11.821,200——
2012-12-18$10.00$11.900——
2012-12-17$10.00$11.900——
2012-12-14$10.00$11.900——
2012-12-13$10.00$11.9010,000——
2012-12-12$10.00$11.901,600——
2012-12-11$10.18$12.110——
2012-12-10$10.18$12.110——
2012-12-07$10.18$12.110——
2012-12-06$10.18$12.111,200——
2012-12-05$10.06$11.970——
2012-12-04$10.06$11.970——
2012-12-03$10.06$11.970——
2012-11-30$10.06$11.97400——
2012-11-29$10.06$11.970——
2012-11-28$10.06$11.860——
2012-11-27$10.06$11.860——
2012-11-26$10.06$11.860——
2012-11-23$10.06$11.860——
2012-11-21$10.06$11.862,000——
2012-11-20$10.04$11.830——
2012-11-19$10.04$11.831,200——
2012-11-16$10.13$11.93400——
2012-11-15$10.05$11.840——
2012-11-14$10.05$11.840——
2012-11-13$10.05$11.840——
2012-11-12$10.05$11.840——
2012-11-09$10.05$11.840——
2012-11-08$10.05$11.8420,000——
2012-11-07$10.06$11.860——
2012-11-06$10.06$11.860——
2012-11-05$10.06$11.860——
2012-11-02$10.06$11.860——
2012-11-01$10.06$11.860——
2012-10-31$10.06$11.860——
2012-10-26$10.06$11.860——
2012-10-25$10.06$11.862,400——
2012-10-24$10.13$11.930——
2012-10-23$10.13$11.930——
2012-10-22$10.13$11.930——
2012-10-19$10.13$11.930——
2012-10-18$10.13$11.930——
2012-10-17$10.13$11.930——
2012-10-16$10.13$11.930——
2012-10-15$10.13$11.930——
2012-10-12$10.13$11.930——
2012-10-11$10.13$11.930——
2012-10-10$10.13$11.93800——
2012-10-09$10.05$11.840——
2012-10-08$10.05$11.840——
2012-10-05$10.05$11.840——
2012-10-04$10.05$11.84800——
2012-10-03$9.75$11.490——
2012-10-02$9.75$11.490——
2012-10-01$9.75$11.490——
2012-09-28$9.75$11.490——
2012-09-27$9.75$11.490——
2012-09-26$9.75$11.490——
2012-09-25$9.75$11.490——
2012-09-24$9.75$11.490——
2012-09-21$9.75$11.490——
2012-09-20$9.75$11.490——
2012-09-19$9.75$11.490——
2012-09-18$9.75$11.490——
2012-09-17$9.75$11.492,400——
2012-09-14$9.81$11.560——
2012-09-13$9.81$11.560——
2012-09-12$9.81$11.56800——
2012-09-11$10.00$11.79800——
2012-09-10$9.94$11.710——
2012-09-07$9.94$11.710——
2012-09-06$9.94$11.710——
2012-09-05$9.94$11.710——
2012-09-04$9.94$11.710——
2012-08-31$9.94$11.71800——
2012-08-30$9.94$11.711,200——
2012-08-29$9.88$11.530——
2012-08-28$9.88$11.530——
2012-08-27$9.88$11.530——
2012-08-24$9.88$11.530——
2012-08-23$9.88$11.530——
2012-08-22$9.88$11.53400——
2012-08-21$9.88$11.53800——
2012-08-20$9.88$11.532,000——
2012-08-17$9.88$11.530——
2012-08-16$9.88$11.530——
2012-08-15$9.88$11.530——
2012-08-14$9.88$11.530——
2012-08-13$9.88$11.530——
2012-08-10$9.88$11.530——
2012-08-09$9.88$11.530——
2012-08-08$9.88$11.530——
2012-08-07$9.88$11.530——
2012-08-06$9.88$11.530——
2012-08-03$9.88$11.530——
2012-08-02$9.88$11.530——
2012-08-01$9.88$11.530——
2012-07-31$9.88$11.53800——
2012-07-30$9.71$11.340——
2012-07-27$9.71$11.341,200——
2012-07-26$9.71$11.34400——
2012-07-25$9.71$11.340——
2012-07-24$9.71$11.340——
2012-07-23$9.71$11.340——
2012-07-20$9.71$11.340——
2012-07-19$9.71$11.344,000——
2012-07-18$9.88$11.530——
2012-07-17$9.88$11.530——
2012-07-16$9.88$11.530——
2012-07-13$9.88$11.530——
2012-07-12$9.88$11.530——
2012-07-11$9.88$11.530——
2012-07-10$9.88$11.530——
2012-07-09$9.88$11.530——
2012-07-06$9.88$11.530——
2012-07-05$9.88$11.530——
2012-07-03$9.88$11.530——
2012-07-02$9.88$11.530——
2012-06-29$9.88$11.530——
2012-06-28$9.88$11.530——
2012-06-27$9.88$11.530——
2012-06-26$9.88$11.530——
2012-06-25$9.88$11.530——
2012-06-22$9.88$11.530——
2012-06-21$9.88$11.530——
2012-06-20$9.88$11.530——
2012-06-19$9.88$11.530——
2012-06-18$9.88$11.531,600——
2012-06-15$9.80$11.440——
2012-06-14$9.80$11.44800——
2012-06-13$9.75$11.380——
2012-06-12$9.75$11.381,600——
2012-06-11$9.58$11.180——
2012-06-08$9.58$11.180——
2012-06-07$9.58$11.184,400——
2012-06-06$9.81$11.450——
2012-06-05$9.81$11.450——
2012-06-04$9.81$11.450——
2012-06-01$9.81$11.450——
2012-05-31$9.81$11.340——
2012-05-30$9.81$11.340——
2012-05-29$9.81$11.340——
2012-05-25$9.81$11.340——
2012-05-24$9.81$11.34400——
2012-05-23$9.88$11.420——
2012-05-22$9.88$11.420——
2012-05-21$9.88$11.424,000——
2012-05-18$9.81$11.341,600——
2012-05-17$9.88$11.420——
2012-05-16$9.88$11.420——
2012-05-15$9.88$11.420——
2012-05-14$9.88$11.420——
2012-05-11$9.88$11.420——
2012-05-10$9.88$11.420——
2012-05-09$9.88$11.420——
2012-05-08$9.88$11.42800——
2012-05-07$9.88$11.42800——
2012-05-04$9.81$11.340——
2012-05-03$9.81$11.340——
2012-05-02$9.81$11.342,000——
2012-05-01$9.78$11.300——
2012-04-30$9.78$11.300——
2012-04-27$9.78$11.300——
2012-04-26$9.78$11.300——
2012-04-25$9.78$11.300——
2012-04-24$9.78$11.300——
2012-04-23$9.78$11.300——
2012-04-20$9.78$11.300——
2012-04-19$9.78$11.300——
2012-04-18$9.78$11.300——
2012-04-17$9.78$11.300——
2012-04-16$9.78$11.300——
2012-04-13$9.78$11.300——
2012-04-12$9.78$11.300——
2012-04-11$9.78$11.300——
2012-04-10$9.78$11.3038,800——
2012-04-09$9.75$11.270——
2012-04-05$9.75$11.274,000——
2012-04-04$9.69$11.20400——
2012-04-03$9.69$11.200——
2012-04-02$9.69$11.200——
2012-03-30$9.69$11.204,000——
2012-03-29$9.69$11.090——
2012-03-28$9.69$11.095,600——
2012-03-27$9.50$10.870——
2012-03-26$9.50$10.870——
2012-03-23$9.50$10.870——
2012-03-22$9.50$10.872,000——
2012-03-21$9.69$11.090——
2012-03-20$9.69$11.090——
2012-03-19$9.69$11.09400——
2012-03-16$9.56$10.950——
2012-03-15$9.56$10.950——
2012-03-14$9.56$10.950——
2012-03-13$9.56$10.950——
2012-03-12$9.56$10.950——
2012-03-09$9.56$10.950——
2012-03-08$9.56$10.950——
2012-03-07$9.56$10.950——
2012-03-06$9.56$10.950——
2012-03-05$9.56$10.9511,200——
2012-03-02$9.50$10.870——
2012-03-01$9.50$10.87400——
2012-02-29$9.44$10.800——
2012-02-28$9.44$10.800——
2012-02-27$9.44$10.800——
2012-02-24$9.44$10.800——
2012-02-23$9.44$10.800——
2012-02-22$9.44$10.800——
2012-02-21$9.44$10.800——
2012-02-17$9.44$10.800——
2012-02-16$9.44$10.800——
2012-02-15$9.44$10.800——
2012-02-14$9.44$10.800——
2012-02-13$9.44$10.800——
2012-02-10$9.44$10.800——
2012-02-09$9.44$10.800——
2012-02-08$9.44$10.800——
2012-02-07$9.44$10.804,800——
2012-02-06$9.38$10.73400——
2012-02-03$9.38$10.730——
2012-02-02$9.38$10.730——
2012-02-01$9.38$10.730——
2012-01-31$9.38$10.730——
2012-01-30$9.38$10.731,600——
2012-01-27$9.43$10.790——
2012-01-26$9.43$10.790——
2012-01-25$9.43$10.794,800——
2012-01-24$9.50$10.870——
2012-01-23$9.50$10.870——
2012-01-20$9.50$10.870——
2012-01-19$9.50$10.872,000——
2012-01-18$9.43$10.794,000——
2012-01-17$9.61$11.000——
2012-01-13$9.61$11.000——
2012-01-12$9.61$11.000——
2012-01-11$9.61$11.000——
2012-01-10$9.61$11.002,000——
2012-01-09$9.50$10.870——
2012-01-06$9.50$10.870——
2012-01-05$9.50$10.870——
2012-01-04$9.50$10.870——
2012-01-03$9.50$10.870——