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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.63$20.8512,800——
2020-12-30$13.50$20.660——
2020-12-29$13.50$20.664,200——
2020-12-28$13.50$20.668,000——
2020-12-24$13.63$20.853,400——
2020-12-23$13.69$20.9536,600——
2020-12-22$13.38$20.472,200——
2020-12-21$13.38$20.477,800——
2020-12-18$13.25$20.280——
2020-12-17$13.25$20.281,600——
2020-12-16$13.38$20.473,400——
2020-12-15$13.25$20.282,000——
2020-12-14$13.50$20.666,800——
2020-12-11$13.50$20.660——
2020-12-10$13.50$20.664,600——
2020-12-09$13.25$20.281,000——
2020-12-08$13.13$20.091,800——
2020-12-07$13.00$19.900——
2020-12-04$13.00$19.904,000——
2020-12-03$13.00$19.90800——
2020-12-02$13.00$19.900——
2020-12-01$13.00$19.906,000——
2020-11-30$13.00$19.742,200——
2020-11-27$12.63$19.17600——
2020-11-25$12.50$18.982,000——
2020-11-24$12.50$18.98800——
2020-11-23$12.50$18.9816,400——
2020-11-20$12.63$19.170——
2020-11-19$12.63$19.170——
2020-11-18$12.63$19.173,600——
2020-11-17$12.65$19.21200——
2020-11-16$12.63$19.171,600——
2020-11-13$12.05$18.302,200——
2020-11-12$11.43$17.356,200——
2020-11-11$11.63$17.65177,600——
2020-11-10$11.50$17.472,800——
2020-11-09$11.50$17.4723,000——
2020-11-06$11.50$17.470——
2020-11-05$11.50$17.471,200——
2020-11-04$11.50$17.47600——
2020-11-03$11.47$17.41200——
2020-11-02$11.50$17.474,400——
2020-10-30$11.45$17.391,200——
2020-10-29$11.03$16.740——
2020-10-28$11.03$16.746,200——
2020-10-27$11.20$17.0144,600——
2020-10-26$11.35$17.246,200——
2020-10-23$11.50$17.47200——
2020-10-22$11.05$16.780——
2020-10-21$11.05$16.780——
2020-10-20$11.05$16.780——
2020-10-19$11.05$16.786,600——
2020-10-16$11.00$16.710——
2020-10-15$11.00$16.7110,800——
2020-10-14$11.50$17.470——
2020-10-13$11.50$17.470——
2020-10-12$11.50$17.470——
2020-10-09$11.50$17.473,000——
2020-10-08$11.50$17.470——
2020-10-07$11.50$17.476,000——
2020-10-06$11.50$17.473,800——
2020-10-05$11.50$17.4733,400——
2020-10-02$11.53$17.5010,400——
2020-10-01$11.65$17.691,400——
2020-09-30$11.88$18.03600——
2020-09-29$11.80$17.920——
2020-09-28$11.80$17.92400——
2020-09-25$11.80$17.92200——
2020-09-24$11.80$17.920——
2020-09-23$11.80$17.92400——
2020-09-22$11.78$17.880——
2020-09-21$11.78$17.880——
2020-09-18$11.78$17.885,000——
2020-09-17$11.80$17.92400——
2020-09-16$11.78$17.88200——
2020-09-15$11.80$17.926,800——
2020-09-14$11.80$17.923,200——
2020-09-11$11.85$18.00200——
2020-09-10$11.80$17.920——
2020-09-09$11.80$17.922,400——
2020-09-08$11.90$18.070——
2020-09-04$11.90$18.072,000——
2020-09-03$11.90$18.072,000——
2020-09-02$11.90$18.07200——
2020-09-01$11.78$17.880——
2020-08-31$11.78$17.880——
2020-08-28$11.78$17.730——
2020-08-27$11.78$17.730——
2020-08-26$11.78$17.734,400——
2020-08-25$11.90$17.920——
2020-08-24$11.90$17.92200——
2020-08-21$11.90$17.920——
2020-08-20$11.90$17.920——
2020-08-19$11.90$17.92200——
2020-08-18$11.81$17.78400——
2020-08-17$11.86$17.86200——
2020-08-14$11.81$17.78600——
2020-08-13$11.90$17.92200——
2020-08-12$11.90$17.92200——
2020-08-11$11.90$17.920——
2020-08-10$11.90$17.920——
2020-08-07$11.90$17.920——
2020-08-06$11.90$17.92200——
2020-08-05$11.90$17.92400——
2020-08-04$11.78$17.730——
2020-08-03$11.78$17.73200——
2020-07-31$11.78$17.735,600——
2020-07-30$11.90$17.911,200——
2020-07-29$11.88$17.880——
2020-07-28$11.88$17.881,000——
2020-07-27$11.88$17.882,200——
2020-07-24$11.88$17.881,000——
2020-07-23$11.79$17.751,400——
2020-07-22$11.88$17.884,200——
2020-07-21$11.88$17.883,000——
2020-07-20$11.78$17.735,200——
2020-07-17$11.88$17.880——
2020-07-16$11.88$17.88200——
2020-07-15$11.90$17.923,600——
2020-07-14$11.78$17.732,600——
2020-07-13$11.90$17.9110,400——
2020-07-10$11.93$17.964,000——
2020-07-09$11.88$17.880——
2020-07-08$11.88$17.882,800——
2020-07-07$12.00$18.070——
2020-07-06$12.00$18.070——
2020-07-02$12.00$18.07200——
2020-07-01$11.88$17.880——
2020-06-30$11.88$17.880——
2020-06-29$11.88$17.880——
2020-06-26$11.88$17.881,200——
2020-06-25$12.05$18.141,600——
2020-06-24$12.13$18.261,800——
2020-06-23$12.31$18.5416,200——
2020-06-22$12.38$18.630——
2020-06-19$12.38$18.636,600——
2020-06-18$12.43$18.726,400——
2020-06-17$12.38$18.637,400——
2020-06-16$12.40$18.6713,000——
2020-06-15$12.38$18.632,800——
2020-06-12$12.44$18.7210,600——
2020-06-11$12.50$18.825,600——
2020-06-10$12.53$18.860——
2020-06-09$12.53$18.860——
2020-06-08$12.53$18.860——
2020-06-05$12.53$18.860——
2020-06-04$12.53$18.860——
2020-06-03$12.53$18.860——
2020-06-02$12.53$18.860——
2020-06-01$12.53$18.860——
2020-05-29$12.53$18.710——
2020-05-28$12.53$18.710——
2020-05-27$12.53$18.710——
2020-05-26$12.53$18.711,000——
2020-05-22$12.51$18.690——
2020-05-21$12.51$18.690——
2020-05-20$12.51$18.690——
2020-05-19$12.51$18.691,800——
2020-05-18$12.56$18.760——
2020-05-15$12.56$18.760——
2020-05-14$12.56$18.761,400——
2020-05-13$12.88$19.230——
2020-05-12$12.88$19.231,000——
2020-05-11$12.95$19.340——
2020-05-08$12.95$19.340——
2020-05-07$12.95$19.340——
2020-05-06$12.95$19.34600——
2020-05-05$12.95$19.344,000——
2020-05-04$12.63$18.860——
2020-05-01$12.63$18.861,600——
2020-04-30$12.50$18.670——
2020-04-29$12.50$18.672,000——
2020-04-28$12.15$18.153,200——
2020-04-27$12.13$18.110——
2020-04-24$12.13$18.110——
2020-04-23$12.13$18.110——
2020-04-22$12.13$18.110——
2020-04-21$12.13$18.110——
2020-04-20$12.13$18.11800——
2020-04-17$12.25$18.30200——
2020-04-16$12.25$18.301,400——
2020-04-15$12.38$18.490——
2020-04-14$12.38$18.491,200——
2020-04-13$12.50$18.670——
2020-04-09$12.50$18.670——
2020-04-08$12.50$18.670——
2020-04-07$12.50$18.670——
2020-04-06$12.50$18.670——
2020-04-03$12.50$18.670——
2020-04-02$12.50$18.670——
2020-04-01$12.50$18.670——
2020-03-31$12.50$18.670——
2020-03-30$12.50$18.670——
2020-03-27$12.50$18.676,200——
2020-03-26$13.00$19.420——
2020-03-25$13.00$19.42800——
2020-03-24$13.00$19.421,800——
2020-03-23$13.88$20.730——
2020-03-20$13.88$20.731,000——
2020-03-19$12.76$19.050——
2020-03-18$12.76$19.05200——
2020-03-17$12.76$19.050——
2020-03-16$12.76$19.051,200——
2020-03-13$13.00$19.421,400——
2020-03-12$14.25$21.293,000——
2020-03-11$14.00$20.911,600——
2020-03-10$14.00$20.910——
2020-03-09$14.00$20.913,200——
2020-03-06$14.75$22.03200——
2020-03-05$14.88$22.22600——
2020-03-04$15.00$22.410——
2020-03-03$15.00$22.41400——
2020-03-02$14.88$22.220——
2020-02-28$14.88$22.2211,800——
2020-02-27$15.08$22.38400——
2020-02-26$15.13$22.450——
2020-02-25$15.13$22.45400——
2020-02-24$15.03$22.30600——
2020-02-21$15.03$22.301,600——
2020-02-20$15.13$22.44400——
2020-02-19$15.13$22.440——
2020-02-18$15.13$22.440——
2020-02-14$15.13$22.440——
2020-02-13$15.13$22.440——
2020-02-12$15.13$22.440——
2020-02-11$15.13$22.443,800——
2020-02-10$15.33$22.7410,600——
2020-02-07$15.35$22.78400——
2020-02-06$15.46$22.94200——
2020-02-05$15.48$22.960——
2020-02-04$15.48$22.962,000——
2020-02-03$15.30$22.700——
2020-01-31$15.30$22.70400——
2020-01-30$15.30$22.700——
2020-01-29$15.30$22.700——
2020-01-28$15.30$22.700——
2020-01-27$15.30$22.70600——
2020-01-24$15.40$22.852,800——
2020-01-23$15.28$22.6719,800——
2020-01-22$14.88$22.070——
2020-01-21$14.88$22.07400——
2020-01-17$14.88$22.071,400——
2020-01-16$14.88$22.077,600——
2020-01-15$14.88$22.070——
2020-01-14$14.88$22.070——
2020-01-13$14.88$22.070——
2020-01-10$14.88$22.070——
2020-01-09$14.88$22.070——
2020-01-08$14.88$22.07200——
2020-01-07$14.75$21.890——
2020-01-06$14.75$21.894,800——
2020-01-03$14.75$21.891,200——
2020-01-02$14.65$21.745,000——