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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$11.63$15.811,600——
2016-12-29$11.75$15.9710,400——
2016-12-28$11.54$15.680——
2016-12-27$11.54$15.682,400——
2016-12-23$11.46$15.580——
2016-12-22$11.46$15.58400——
2016-12-21$11.38$15.460——
2016-12-20$11.38$15.460——
2016-12-19$11.38$15.460——
2016-12-16$11.38$15.463,200——
2016-12-15$11.40$15.5036,400——
2016-12-14$11.40$15.500——
2016-12-13$11.40$15.509,600——
2016-12-12$11.40$15.500——
2016-12-09$11.40$15.500——
2016-12-08$11.40$15.500——
2016-12-07$11.40$15.501,200——
2016-12-06$11.40$15.501,200——
2016-12-05$11.51$15.650——
2016-12-02$11.51$15.650——
2016-12-01$11.51$15.510——
2016-11-30$11.51$15.512,400——
2016-11-29$11.51$15.512,000——
2016-11-28$11.62$15.66400——
2016-11-25$11.51$15.510——
2016-11-23$11.51$15.510——
2016-11-22$11.51$15.510——
2016-11-21$11.51$15.513,200——
2016-11-18$11.53$15.530——
2016-11-17$11.53$15.53800——
2016-11-16$11.51$15.510——
2016-11-15$11.51$15.510——
2016-11-14$11.51$15.510——
2016-11-11$11.51$15.510——
2016-11-10$11.51$15.510——
2016-11-09$11.51$15.51400——
2016-11-08$11.61$15.650——
2016-11-07$11.61$15.65400——
2016-11-04$11.53$15.530——
2016-11-03$11.53$15.530——
2016-11-02$11.53$15.530——
2016-11-01$11.53$15.530——
2016-10-31$11.53$15.530——
2016-10-28$11.53$15.530——
2016-10-27$11.53$15.530——
2016-10-26$11.53$15.530——
2016-10-25$11.53$15.530——
2016-10-24$11.53$15.530——
2016-10-21$11.53$15.530——
2016-10-20$11.53$15.530——
2016-10-19$11.53$15.530——
2016-10-18$11.53$15.535,600——
2016-10-17$11.58$15.600——
2016-10-14$11.58$15.600——
2016-10-13$11.58$15.602,000——
2016-10-12$11.55$15.561,200——
2016-10-11$11.56$15.571,600——
2016-10-10$11.66$15.710——
2016-10-07$11.66$15.710——
2016-10-06$11.66$15.710——
2016-10-05$11.66$15.710——
2016-10-04$11.66$15.710——
2016-10-03$11.66$15.710——
2016-09-30$11.66$15.710——
2016-09-29$11.66$15.710——
2016-09-28$11.66$15.710——
2016-09-27$11.66$15.710——
2016-09-26$11.66$15.71400——
2016-09-23$11.64$15.680——
2016-09-22$11.64$15.680——
2016-09-21$11.64$15.680——
2016-09-20$11.64$15.680——
2016-09-19$11.64$15.680——
2016-09-16$11.64$15.680——
2016-09-15$11.64$15.680——
2016-09-14$11.64$15.680——
2016-09-13$11.64$15.680——
2016-09-12$11.64$15.680——
2016-09-09$11.64$15.680——
2016-09-08$11.64$15.680——
2016-09-07$11.64$15.68400——
2016-09-06$11.57$15.450——
2016-09-02$11.57$15.454,000——
2016-09-01$11.57$15.450——
2016-08-31$11.57$15.455,200——
2016-08-30$11.63$15.52400——
2016-08-29$11.63$15.521,600——
2016-08-26$11.63$15.520——
2016-08-25$11.63$15.520——
2016-08-24$11.63$15.520——
2016-08-23$11.63$15.520——
2016-08-22$11.63$15.520——
2016-08-19$11.63$15.520——
2016-08-18$11.63$15.520——
2016-08-17$11.63$15.52400——
2016-08-16$11.60$15.490——
2016-08-15$11.60$15.49400——
2016-08-12$11.58$15.4644,400——
2016-08-11$11.65$15.560——
2016-08-10$11.65$15.560——
2016-08-09$11.65$15.560——
2016-08-08$11.65$15.560——
2016-08-05$11.65$15.562,400——
2016-08-04$11.63$15.520——
2016-08-03$11.63$15.525,200——
2016-08-02$11.65$15.567,200——
2016-08-01$11.65$15.562,400——
2016-07-29$11.65$15.56800——
2016-07-28$11.65$15.56400——
2016-07-27$11.65$15.560——
2016-07-26$11.65$15.560——
2016-07-25$11.65$15.56400——
2016-07-22$11.69$15.610——
2016-07-21$11.69$15.610——
2016-07-20$11.69$15.611,200——
2016-07-19$11.68$15.600——
2016-07-18$11.68$15.60800——
2016-07-15$11.70$15.620——
2016-07-14$11.70$15.621,600——
2016-07-13$11.70$15.620——
2016-07-12$11.70$15.62400——
2016-07-11$11.70$15.620——
2016-07-08$11.70$15.620——
2016-07-07$11.70$15.621,600——
2016-07-06$11.70$15.62800——
2016-07-05$11.70$15.62800——
2016-07-01$11.68$15.590——
2016-06-30$11.68$15.590——
2016-06-29$11.68$15.590——
2016-06-28$11.68$15.590——
2016-06-27$11.68$15.590——
2016-06-24$11.68$15.59400——
2016-06-23$11.68$15.590——
2016-06-22$11.68$15.590——
2016-06-21$11.68$15.590——
2016-06-20$11.68$15.450——
2016-06-17$11.68$15.450——
2016-06-16$11.68$15.450——
2016-06-15$11.68$15.450——
2016-06-14$11.68$15.45800——
2016-06-13$11.55$15.290——
2016-06-10$11.55$15.290——
2016-06-09$11.55$15.290——
2016-06-08$11.55$15.292,000——
2016-06-07$11.56$15.30800——
2016-06-06$11.63$15.390——
2016-06-03$11.63$15.390——
2016-06-02$11.63$15.390——
2016-06-01$11.63$15.390——
2016-05-31$11.63$15.390——
2016-05-27$11.63$15.390——
2016-05-26$11.63$15.390——
2016-05-25$11.63$15.390——
2016-05-24$11.63$15.390——
2016-05-23$11.63$15.39800——
2016-05-20$11.63$15.390——
2016-05-19$11.63$15.39800——
2016-05-18$11.63$15.390——
2016-05-17$11.63$15.390——
2016-05-16$11.63$15.390——
2016-05-13$11.63$15.390——
2016-05-12$11.63$15.390——
2016-05-11$11.63$15.390——
2016-05-10$11.63$15.390——
2016-05-09$11.63$15.390——
2016-05-06$11.63$15.390——
2016-05-05$11.63$15.390——
2016-05-04$11.63$15.390——
2016-05-03$11.63$15.390——
2016-05-02$11.63$15.390——
2016-04-29$11.63$15.390——
2016-04-28$11.63$15.390——
2016-04-27$11.63$15.390——
2016-04-26$11.63$15.390——
2016-04-25$11.63$15.398,400——
2016-04-22$11.68$15.460——
2016-04-21$11.68$15.460——
2016-04-20$11.68$15.460——
2016-04-19$11.68$15.460——
2016-04-18$11.68$15.4618,400——
2016-04-15$11.90$15.75800——
2016-04-14$11.90$15.750——
2016-04-13$11.90$15.752,800——
2016-04-12$11.90$15.750——
2016-04-11$11.90$15.7511,200——
2016-04-08$12.00$15.88800——
2016-04-07$11.90$15.750——
2016-04-06$11.90$15.750——
2016-04-05$11.90$15.750——
2016-04-04$11.90$15.750——
2016-04-01$11.90$15.750——
2016-03-31$11.90$15.750——
2016-03-30$11.90$15.750——
2016-03-29$11.90$15.750——
2016-03-28$11.90$15.750——
2016-03-24$11.90$15.750——
2016-03-23$11.90$15.751,200——
2016-03-22$12.00$15.88800——
2016-03-21$11.90$15.752,000——
2016-03-18$11.91$15.760——
2016-03-17$11.91$15.760——
2016-03-16$11.91$15.7616,400——
2016-03-15$12.06$15.96800——
2016-03-14$11.95$15.820——
2016-03-11$11.95$15.820——
2016-03-10$11.95$15.820——
2016-03-09$11.95$15.820——
2016-03-08$11.95$15.820——
2016-03-07$11.95$15.82800——
2016-03-04$11.90$15.750——
2016-03-03$11.90$15.750——
2016-03-02$11.90$15.750——
2016-03-01$11.90$15.750——
2016-02-29$11.90$15.750——
2016-02-26$11.90$15.750——
2016-02-25$11.90$15.750——
2016-02-24$11.90$15.750——
2016-02-23$11.90$15.750——
2016-02-22$11.90$15.750——
2016-02-19$11.90$15.750——
2016-02-18$11.90$15.750——
2016-02-17$11.90$15.750——
2016-02-16$11.90$15.750——
2016-02-12$11.90$15.750——
2016-02-11$11.90$15.750——
2016-02-10$11.90$15.750——
2016-02-09$11.90$15.753,200——
2016-02-08$11.90$15.750——
2016-02-05$11.90$15.750——
2016-02-04$11.90$15.750——
2016-02-03$11.90$15.751,600——
2016-02-02$12.00$15.885,200——
2016-02-01$12.06$15.970——
2016-01-29$12.06$15.970——
2016-01-28$12.06$15.970——
2016-01-27$12.06$15.970——
2016-01-26$12.06$15.970——
2016-01-25$12.06$15.970——
2016-01-22$12.06$15.970——
2016-01-21$12.06$15.970——
2016-01-20$12.06$15.970——
2016-01-19$12.06$15.970——
2016-01-15$12.06$15.97400——
2016-01-14$12.06$15.970——
2016-01-13$12.06$15.970——
2016-01-12$12.06$15.970——
2016-01-11$12.06$15.970——
2016-01-08$12.06$15.970——
2016-01-07$12.06$15.970——
2016-01-06$12.06$15.970——
2016-01-05$12.06$15.970——
2016-01-04$12.06$15.970——