OBT | ORANGE CNTY BNC | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

ORANGE CNTY BNC (OBT)

NASDAQ

$38.26+$0.94 (+2.51%)

Price as of Oct 22, 2026 7:30 PM EDT

$500.4M
Market Cap
54.29%
1-Year Change
Banks - Regional
Industry

1 Month
-0.29%

Low Price$36.34

High Price$37.82
3 Months
-0.33%

Low Price$36.34

High Price$39.01
1 Year
+54.29%

Low Price$22.93

High Price$39.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	37.69	37.69	37.16	37.32	-0.64%	39,462
10/20/2026	37.50	37.90	36.89	37.56	+2.20%	82,140
10/19/2026	37.19	37.37	36.48	36.75	-1.18%	65,779
10/16/2026	36.83	37.57	36.68	37.19	+1.25%	62,953
10/15/2026	36.69	37.43	36.44	36.73	+1.07%	61,810
10/14/2026	36.48	36.86	36.05	36.34	-1.73%	91,098
10/13/2026	37.42	37.99	36.65	36.98	-0.86%	96,962
10/12/2026	36.82	37.80	36.35	37.30	+1.00%	81,953
10/09/2026	37.54	37.54	36.73	36.93	-0.86%	86,514
10/08/2026	36.85	38.06	36.85	37.25	+0.46%	77,809
10/07/2026	37.17	37.42	36.78	37.08	-1.12%	44,690
10/06/2026	37.75	38.28	37.33	37.50	-0.21%	65,844
10/05/2026	37.55	38.36	37.40	37.58	-0.40%	57,062
10/02/2026	37.49	38.22	36.95	37.73	+1.45%	62,514
10/01/2026	36.84	37.23	35.82	37.19	+0.65%	58,633
09/30/2026	37.43	37.44	36.79	36.95	-0.96%	50,643
09/29/2026	37.65	37.85	36.85	37.31	-0.98%	55,104
09/28/2026	37.82	38.21	37.46	37.68	-0.37%	63,995
09/25/2026	37.51	38.16	37.51	37.82	+1.18%	59,762
09/24/2026	37.37	37.91	37.25	37.38	0.00%	69,534
09/23/2026	37.21	37.42	37.01	37.38	-0.16%	35,800
09/22/2026	37.71	38.24	37.20	37.44	+0.03%	68,070
09/21/2026	38.42	38.61	37.29	37.43	-2.75%	65,945
09/18/2026	37.84	39.49	37.39	38.49	+0.86%	174,873
09/17/2026	38.58	38.58	37.95	38.16	-0.24%	56,843
09/16/2026	38.75	38.94	37.24	38.25	-1.37%	47,455
09/15/2026	38.45	38.82	38.07	38.78	+1.04%	49,001
09/14/2026	38.30	39.00	38.10	38.38	+0.26%	45,204
09/11/2026	38.56	39.00	37.79	38.28	0.00%	54,327
09/10/2026	38.15	38.33	37.01	38.28	+1.00%	38,225
09/09/2026	37.78	38.25	37.49	37.90	-0.71%	48,251
09/08/2026	38.55	38.55	34.70	38.17	-1.42%	44,992
09/04/2026	38.22	39.02	36.78	38.72	+1.31%	36,081
09/04/2026	$0.18 Dividend
09/03/2026	37.93	38.57	37.93	38.22	+1.67%	36,778
09/02/2026	37.51	38.20	36.94	37.59	+0.72%	60,287
09/01/2026	37.56	37.88	36.83	37.32	-1.19%	33,773
08/31/2026	37.68	37.88	37.23	37.77	-0.39%	49,166
08/28/2026	37.91	38.22	37.69	37.92	+0.40%	37,069
08/27/2026	37.35	37.95	36.69	37.77	+0.34%	31,616
08/26/2026	37.64	37.76	37.32	37.64	0.00%	33,579
08/25/2026	38.12	38.32	37.32	37.64	-1.15%	40,127
08/24/2026	37.93	38.65	37.82	38.08	+0.71%	39,410
08/21/2026	38.16	38.41	37.27	37.81	-0.39%	92,054
08/20/2026	37.34	37.96	37.22	37.96	+1.06%	33,615
08/19/2026	38.85	38.85	37.46	37.56	-2.81%	32,395
08/18/2026	38.63	39.22	38.49	38.65	+0.28%	27,756
08/17/2026	38.97	39.32	38.51	38.54	-1.20%	32,627
08/14/2026	38.84	39.81	38.73	39.01	+0.23%	50,338
08/13/2026	39.00	39.50	38.74	38.92	+0.40%	48,449
08/12/2026	38.86	39.12	38.46	38.76	+0.45%	42,265
08/11/2026	38.20	38.92	37.85	38.59	+1.25%	57,479
08/10/2026	38.17	38.69	37.78	38.11	-0.83%	90,441
08/07/2026	38.29	38.66	38.18	38.43	+0.57%	32,581
08/06/2026	38.92	39.04	38.10	38.21	-1.29%	41,131
08/05/2026	38.65	38.86	38.32	38.71	+0.23%	53,756
08/04/2026	38.19	38.76	37.68	38.62	+1.38%	57,644
08/03/2026	38.47	38.96	38.08	38.09	+0.05%	52,955
07/31/2026	37.45	38.19	37.23	38.07	+1.27%	53,865
07/30/2026	38.38	38.57	37.42	37.59	-2.07%	54,650
07/29/2026	38.61	38.98	37.57	38.39	-0.80%	66,405
07/28/2026	37.58	38.94	37.57	38.70	+3.18%	44,259
07/28/2026	$1.02 Earnings
07/27/2026	37.77	38.28	37.24	37.50	-0.03%	42,695
07/24/2026	37.12	38.01	36.80	37.51	+1.21%	72,525
07/23/2026	36.42	37.09	36.03	37.07	+0.13%	191,495
07/22/2026	37.39	37.77	36.48	37.02	-1.14%	49,117
07/21/2026	37.05	37.56	36.63	37.44	+0.62%	44,196
07/20/2026	37.26	37.82	36.66	37.21	-0.45%	68,887
07/17/2026	37.89	38.40	37.04	37.38	-2.39%	57,047
07/16/2026	37.01	38.52	36.86	38.30	+3.41%	68,501
07/15/2026	36.65	37.46	36.65	37.04	+0.79%	42,885
07/14/2026	36.86	37.28	36.49	36.75	+0.16%	61,085
07/13/2026	36.74	37.44	36.57	36.69	-0.43%	61,736
07/10/2026	36.48	37.13	35.93	36.85	+0.68%	30,054
07/09/2026	36.08	36.81	35.78	36.60	+1.57%	46,572
07/08/2026	36.20	36.51	35.43	36.03	-0.79%	56,401
07/07/2026	37.50	37.81	36.15	36.32	-3.16%	40,440
07/06/2026	37.42	38.16	37.18	37.50	+0.08%	51,911
07/02/2026	37.51	38.64	36.83	37.47	+0.03%	135,021
07/01/2026	36.39	37.79	36.39	37.46	+2.34%	104,964
06/30/2026	36.87	37.22	36.38	36.61	-1.24%	72,320
06/29/2026	36.80	37.52	36.50	37.07	+0.78%	177,478
06/26/2026	36.85	37.53	36.33	36.78	+0.16%	434,212
06/25/2026	36.38	37.02	36.38	36.72	+0.41%	51,758
06/24/2026	36.46	36.93	36.38	36.57	+0.66%	79,882
06/23/2026	35.96	36.82	35.96	36.33	+1.02%	77,470
06/22/2026	37.69	39.91	35.68	35.96	-2.95%	93,836
06/18/2026	36.33	37.85	35.76	37.06	+3.36%	222,215
06/17/2026	35.42	36.25	35.21	35.85	+1.58%	73,424
06/16/2026	35.60	36.28	35.18	35.29	+0.31%	71,308
06/15/2026	36.67	36.84	35.11	35.18	-3.76%	87,548
06/12/2026	35.75	36.81	35.75	36.56	+2.08%	57,702
06/11/2026	36.02	36.05	35.41	35.81	+0.45%	59,902
06/10/2026	35.63	36.07	35.02	35.65	+0.93%	82,384
06/09/2026	34.81	35.70	34.81	35.32	+2.34%	34,722
06/08/2026	34.89	35.78	34.37	34.52	-0.57%	31,261
06/05/2026	33.87	34.97	33.74	34.72	+2.41%	84,516
06/04/2026	33.36	34.53	32.97	33.90	+2.47%	96,639
06/04/2026	$0.18 Dividend