OBT | ORANGE CNTY BNC | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ORANGE CNTY BNC (OBT)

NASDAQ

$38.37+$0.09 (+0.24%)

Price as of Sep 11, 2026 7:30 PM EDT

$513.3M
Market Cap
50.24%
1-Year Change
Banks - Regional
Industry

1 Month
-0.80%

Low Price$37.32

High Price$39.01
3 Months
+6.89%

Low Price$35.18

High Price$39.01
1 Year
+50.24%

Low Price$22.93

High Price$39.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/03/2026	33.86	34.06	33.08	33.08	-2.74%	50,230
06/02/2026	33.37	34.17	33.37	34.01	+1.75%	34,003
06/01/2026	33.66	33.88	32.96	33.43	-1.03%	51,275
05/29/2026	33.75	34.07	33.35	33.78	-0.38%	41,603
05/28/2026	33.64	34.35	33.47	33.91	+0.53%	42,142
05/27/2026	33.88	34.60	33.71	33.73	-1.13%	30,410
05/26/2026	33.94	34.13	33.46	34.11	+1.20%	40,599
05/22/2026	33.83	33.83	33.38	33.71	+0.18%	50,034
05/21/2026	32.99	33.77	32.65	33.65	+0.92%	48,884
05/20/2026	33.07	33.73	33.07	33.34	+0.81%	40,288
05/19/2026	32.87	33.37	32.76	33.07	0.00%	32,852
05/18/2026	32.45	33.26	32.45	33.07	+2.11%	30,175
05/15/2026	32.62	33.01	31.96	32.39	-1.36%	34,524
05/14/2026	32.81	33.32	32.75	32.84	+0.06%	34,290
05/13/2026	32.96	33.36	32.68	32.82	-1.28%	37,181
05/12/2026	33.15	33.34	31.75	33.24	-0.50%	44,237
05/11/2026	33.66	34.24	33.28	33.41	-2.77%	36,833
05/08/2026	34.71	34.83	34.06	34.36	-1.08%	30,413
05/07/2026	34.47	37.59	34.21	34.74	+1.15%	47,045
05/06/2026	34.02	34.57	34.00	34.34	+1.61%	41,216
05/05/2026	33.13	34.16	33.13	33.80	+2.00%	48,223
05/04/2026	33.43	34.06	33.01	33.13	-1.85%	70,111
05/01/2026	33.59	34.66	32.92	33.76	0.00%	51,935
04/30/2026	33.36	34.66	33.25	33.76	+0.18%	55,167
04/29/2026	36.10	36.10	33.43	33.70	-6.15%	87,252
04/28/2026	35.09	36.03	34.95	35.91	+2.49%	50,129
04/28/2026	$0.85 Earnings
04/27/2026	35.14	35.52	34.77	35.03	-0.20%	29,331