S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

ORANGE CNTY BNC (OBT)

NASDAQ

$38.00+$0.010 (+0.03%)

Price as of Aug 21, 2026 4:10 PM EDT

$509.4M
Market Cap
46.88%
1-Year Change
Banks - Regional
Industry

1 Month
+0.98%

Low Price$37.68

High Price$39.19
3 Months
+12.37%

Low Price$33.24

High Price$39.19
1 Year
+46.88%

Low Price$23.03

High Price$39.19

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	38.34	38.59	37.45	37.99	-0.39%	92,054
08/20/2026	37.52	38.14	37.40	38.14	+1.06%	33,615
08/19/2026	39.03	39.03	37.64	37.74	-2.81%	32,395
08/18/2026	38.81	39.40	38.67	38.83	+0.28%	27,756
08/17/2026	39.15	39.51	38.69	38.72	-1.20%	32,627
08/14/2026	39.02	40.00	38.92	39.19	+0.23%	50,338
08/13/2026	39.18	39.69	38.92	39.10	+0.40%	48,449
08/12/2026	39.04	39.30	38.64	38.95	+0.45%	42,265
08/11/2026	38.38	39.10	38.03	38.77	+1.25%	57,479
08/10/2026	38.35	38.88	37.96	38.29	-0.83%	90,441
08/07/2026	38.47	38.85	38.36	38.61	+0.57%	32,581
08/06/2026	39.10	39.22	38.28	38.39	-1.29%	41,131
08/05/2026	38.83	39.04	38.50	38.89	+0.23%	53,756
08/04/2026	38.37	38.94	37.86	38.80	+1.38%	57,644
08/03/2026	38.65	39.14	38.26	38.27	+0.05%	52,955
07/31/2026	37.63	38.37	37.41	38.25	+1.27%	53,865
07/30/2026	38.56	38.75	37.60	37.77	-2.07%	54,650
07/29/2026	38.79	39.17	37.75	38.57	-0.80%	66,405
07/28/2026	37.76	39.12	37.75	38.88	+3.18%	44,259
07/28/2026	$1.02 Earnings
07/27/2026	37.95	38.46	37.42	37.68	-0.03%	42,695
07/24/2026	37.29	38.19	36.97	37.69	+1.21%	72,525
07/23/2026	36.59	37.27	36.20	37.24	+0.13%	191,495
07/22/2026	37.57	37.95	36.65	37.19	-1.14%	49,117
07/21/2026	37.22	37.74	36.80	37.62	+0.62%	44,196
07/20/2026	37.44	38.00	36.83	37.39	-0.45%	68,887
07/17/2026	38.07	38.58	37.21	37.56	-2.39%	57,047
07/16/2026	37.18	38.70	37.03	38.48	+3.41%	68,501
07/15/2026	36.82	37.64	36.82	37.21	+0.79%	42,885
07/14/2026	37.03	37.46	36.66	36.92	+0.16%	61,085
07/13/2026	36.91	37.62	36.74	36.86	-0.43%	61,736
07/10/2026	36.65	37.31	36.10	37.02	+0.68%	30,054
07/09/2026	36.25	36.98	35.95	36.77	+1.57%	46,572
07/08/2026	36.37	36.68	35.60	36.20	-0.79%	56,401
07/07/2026	37.68	37.99	36.32	36.49	-3.16%	40,440
07/06/2026	37.60	38.34	37.36	37.68	+0.08%	51,911
07/02/2026	37.69	38.83	37.00	37.65	+0.03%	135,021
07/01/2026	36.56	37.97	36.56	37.64	+2.34%	104,964
06/30/2026	37.04	37.40	36.55	36.78	-1.24%	72,320
06/29/2026	36.97	37.70	36.67	37.24	+0.78%	177,478
06/26/2026	37.02	37.71	36.50	36.95	+0.16%	434,212
06/25/2026	36.55	37.19	36.55	36.89	+0.41%	51,758
06/24/2026	36.63	37.10	36.55	36.74	+0.66%	79,882
06/23/2026	36.13	36.99	36.13	36.50	+1.02%	77,470
06/22/2026	37.87	40.10	35.85	36.13	-2.95%	93,836
06/18/2026	36.50	38.03	35.93	37.23	+3.36%	222,215
06/17/2026	35.59	36.42	35.38	36.02	+1.58%	73,424
06/16/2026	35.77	36.45	35.35	35.46	+0.31%	71,308
06/15/2026	36.84	37.02	35.28	35.35	-3.76%	87,548
06/12/2026	35.92	36.99	35.92	36.73	+2.08%	57,702
06/11/2026	36.19	36.22	35.58	35.98	+0.45%	59,902
06/10/2026	35.80	36.24	35.18	35.82	+0.93%	82,384
06/09/2026	34.97	35.87	34.97	35.49	+2.34%	34,722
06/08/2026	35.05	35.95	34.53	34.68	-0.57%	31,261
06/05/2026	34.03	35.13	33.90	34.88	+2.41%	84,516
06/04/2026	33.52	34.70	33.13	34.06	+2.47%	96,639
06/04/2026	$0.18 Dividend
06/03/2026	34.02	34.22	33.24	33.24	-2.74%	50,230
06/02/2026	33.53	34.33	33.53	34.17	+1.75%	34,003
06/01/2026	33.82	34.04	33.12	33.59	-1.03%	51,275
05/29/2026	33.91	34.23	33.50	33.94	-0.38%	41,603
05/28/2026	33.80	34.51	33.63	34.07	+0.53%	42,142
05/27/2026	34.04	34.76	33.87	33.89	-1.13%	30,410
05/26/2026	34.10	34.29	33.62	34.27	+1.20%	40,599
05/22/2026	33.99	33.99	33.54	33.87	+0.18%	50,034
05/21/2026	33.14	33.93	32.80	33.81	+0.92%	48,884
05/20/2026	33.23	33.89	33.23	33.50	+0.81%	40,288
05/19/2026	33.02	33.52	32.91	33.23	0.00%	32,852
05/18/2026	32.60	33.42	32.60	33.23	+2.11%	30,175
05/15/2026	32.77	33.17	32.11	32.54	-1.36%	34,524
05/14/2026	32.96	33.48	32.90	32.99	+0.06%	34,290
05/13/2026	33.11	33.52	32.83	32.97	-1.28%	37,181
05/12/2026	33.31	33.50	31.90	33.40	-0.50%	44,237
05/11/2026	33.82	34.40	33.44	33.57	-2.77%	36,833
05/08/2026	34.87	35.00	34.22	34.52	-1.08%	30,413
05/07/2026	34.63	37.77	34.37	34.90	+1.15%	47,045
05/06/2026	34.18	34.73	34.16	34.50	+1.61%	41,216
05/05/2026	33.29	34.32	33.29	33.96	+2.00%	48,223
05/04/2026	33.59	34.22	33.17	33.29	-1.85%	70,111
05/01/2026	33.75	34.82	33.07	33.92	0.00%	51,935
04/30/2026	33.52	34.82	33.41	33.92	+0.18%	55,167
04/29/2026	36.27	36.27	33.59	33.86	-6.15%	87,252
04/28/2026	35.26	36.20	35.11	36.07	+2.49%	50,129
04/28/2026	$0.85 Earnings
04/27/2026	35.31	35.69	34.93	35.20	-0.20%	29,331
04/24/2026	35.25	35.91	34.87	35.27	-0.51%	36,052
04/23/2026	35.24	35.85	35.05	35.45	+0.62%	37,914
04/22/2026	35.19	35.51	34.68	35.23	+0.74%	34,800
04/21/2026	35.64	36.04	34.83	34.97	-2.31%	41,633
04/20/2026	35.79	36.45	35.78	35.80	-0.42%	73,758
04/17/2026	35.29	36.60	35.16	35.95	+3.08%	59,321
04/16/2026	34.79	35.09	34.64	34.87	-0.26%	51,016
04/15/2026	35.01	35.24	34.07	34.96	-0.51%	36,471
04/14/2026	34.50	35.31	34.28	35.14	+1.46%	63,295
04/13/2026	34.59	34.93	34.34	34.63	-0.09%	115,487
04/10/2026	34.59	34.91	34.12	34.66	+0.46%	180,873
04/09/2026	33.78	34.94	33.68	34.50	+1.37%	257,087
04/08/2026	34.09	34.87	33.60	34.04	+2.30%	306,905
04/07/2026	32.81	33.53	32.73	33.27	+0.78%	92,655
04/06/2026	32.23	33.32	32.09	33.01	+2.44%	57,000