Orange County Bancorp Stock Price History
NASDAQ: OBTFinanceMajor BanksUSD
36.93-0.32 (-0.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OBT price history at a glance
The price history for Orange County Bancorp (OBT) on this page begins on October 13, 2003, when the stock closed at $10.63; it most recently closed at $36.93 on October 5, 2026. The highest price in this record is $40.10, reached on June 22, 2026; the latest close is 7.9% below that peak. Across the 22 complete calendar years in the table, OBT finished higher in 13 and lower in 9. Its best year was 2021 (+47.5%) and its worst was 2008 (-14.0%).
Over roughly 23 years the share price changed +247.6%, a 5.6% compound annual price return (excluding dividends). In the last 12 months alone, OBT has gained 51.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $40.10
- Date of high
- Jun 22, 2026
- Low since 2003
- $8.88
- Date of low
- Mar 9, 2009
- 52-week high
- $40.10
- 52-week low
- $23.25
- Last close
- $36.93
OBT returns
1 week
-2.12%
1 month
-2.56%
3 months
-0.24%
6 months
+5.97%
Year to date
+29.35%
1 year
+51.54%
3 years
+67.90%
5 years
+111.27%
OBT price return, excluding dividends.
OBT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.93 | +30.13% |
| 2025 | 28.38 | +4.74% |
| 2024 | 27.10 | -10.04% |
| 2023 | 30.12 | +29.33% |
| 2022 | 23.29 | +15.87% |
| 2021 | 20.10 | +47.52% |
| 2020 | 13.63 | -7.63% |
| 2019 | 14.75 | +9.26% |
| 2018 | 13.50 | -3.66% |
| 2017 | 14.01 | +20.49% |
| 2016 | 11.63 | -3.59% |
| 2015 | 12.06 | +10.92% |
| 2014 | 10.88 | +10.83% |
| 2013 | 9.81 | +0.59% |
| 2012 | 9.76 | +2.68% |
| 2011 | 9.50 | 0.00% |
| 2010 | 9.50 | -0.65% |
| 2009 | 9.56 | -11.05% |
| 2008 | 10.75 | -14.00% |
| 2007 | 12.50 | +1.01% |
| 2006 | 12.38 | -9.17% |
| 2005 | 13.63 | +9.00% |
| 2004 | 12.50 | +8.70% |
| 2003* | 11.50 | +8.24% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
OBT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.54 | 37.54 | 36.73 | 36.93 | -0.86% | |
| 37.08 | 38.06 | 37.08 | 37.25 | +0.46% | |
| 37.17 | 37.42 | 36.78 | 37.08 | -1.12% | |
| 37.75 | 38.28 | 37.33 | 37.50 | -0.21% | |
| 37.55 | 38.36 | 37.40 | 37.58 | -0.40% | |
| 37.49 | 38.22 | 36.95 | 37.73 | +1.45% | |
| 36.84 | 37.23 | 35.82 | 37.19 | +0.65% | |
| 37.43 | 37.44 | 36.79 | 36.95 | -0.96% | |
| 37.65 | 37.85 | 36.85 | 37.31 | -0.98% | |
| 37.82 | 38.21 | 37.46 | 37.68 | -0.37% | |
| 37.51 | 38.16 | 37.51 | 37.82 | +1.18% | |
| 37.37 | 37.91 | 37.25 | 37.38 | 0.00% | |
| 37.21 | 37.42 | 37.01 | 37.38 | -0.16% | |
| 37.71 | 38.24 | 37.20 | 37.44 | +0.03% | |
| 38.42 | 38.61 | 37.29 | 37.43 | -2.75% | |
| 37.84 | 39.49 | 37.39 | 38.49 | +0.86% | |
| 38.58 | 38.58 | 37.95 | 38.16 | -0.24% | |
| 38.75 | 38.94 | 37.24 | 38.25 | -1.37% | |
| 38.45 | 38.82 | 38.07 | 38.78 | +1.04% | |
| 38.30 | 39.00 | 38.10 | 38.38 | +0.26% | |
| 38.56 | 39.00 | 37.79 | 38.28 | 0.00% | |
| 38.15 | 38.33 | 37.01 | 38.28 | +1.00% | |
| 37.78 | 38.25 | 37.49 | 37.90 | -0.71% | |
| 38.55 | 38.55 | 34.70 | 38.17 | -1.42% | |
| 38.22 | 39.02 | 36.78 | 38.72 | +0.83% | |
| 38.11 | 38.75 | 38.11 | 38.40 | +1.67% | |
| 37.69 | 38.38 | 37.11 | 37.77 | +0.72% | |
| 37.74 | 38.06 | 37.00 | 37.50 | -1.19% | |
| 37.86 | 38.06 | 37.41 | 37.95 | -0.39% | |
| 38.09 | 38.40 | 37.87 | 38.10 | +0.40% | |
| 37.53 | 38.13 | 36.86 | 37.95 | +0.34% | |
| 37.82 | 37.94 | 37.50 | 37.82 | 0.00% | |
| 38.30 | 38.50 | 37.50 | 37.82 | -1.15% | |
| 38.11 | 38.83 | 38.00 | 38.26 | +0.71% | |
| 38.34 | 38.59 | 37.45 | 37.99 | -0.39% | |
| 37.52 | 38.14 | 37.40 | 38.14 | +1.06% | |
| 39.03 | 39.03 | 37.64 | 37.74 | -2.81% | |
| 38.81 | 39.40 | 38.67 | 38.83 | +0.28% | |
| 39.15 | 39.51 | 38.69 | 38.72 | -1.20% | |
| 39.02 | 40.00 | 38.92 | 39.19 | +0.23% | |
| 39.18 | 39.69 | 38.92 | 39.10 | +0.39% | |
| 39.04 | 39.30 | 38.64 | 38.95 | +0.46% | |
| 38.38 | 39.10 | 38.03 | 38.77 | +1.25% | |
| 38.35 | 38.88 | 37.96 | 38.29 | -0.83% | |
| 38.47 | 38.85 | 38.36 | 38.61 | +0.57% | |
| 39.10 | 39.22 | 38.28 | 38.39 | -1.29% | |
| 38.83 | 39.04 | 38.50 | 38.89 | +0.23% | |
| 38.37 | 38.94 | 37.86 | 38.80 | +1.38% | |
| 38.65 | 39.14 | 38.26 | 38.27 | +0.05% | |
| 37.63 | 38.37 | 37.41 | 38.25 | +1.27% | |
| 38.56 | 38.75 | 37.60 | 37.77 | -2.07% | |
| 38.79 | 39.17 | 37.75 | 38.57 | -0.80% | |
| 37.76 | 39.12 | 37.75 | 38.88 | +3.18% | |
| 37.95 | 38.46 | 37.42 | 37.68 | -0.03% | |
| 37.29 | 38.19 | 36.97 | 37.69 | +1.21% | |
| 36.59 | 37.27 | 36.20 | 37.24 | +0.13% | |
| 37.57 | 37.95 | 36.65 | 37.19 | -1.14% | |
| 37.22 | 37.74 | 36.80 | 37.62 | +0.62% | |
| 37.44 | 38.00 | 36.83 | 37.39 | -0.45% | |
| 38.07 | 38.58 | 37.21 | 37.56 | -2.39% | |
| 37.18 | 38.70 | 37.03 | 38.48 | +3.41% | |
| 36.82 | 37.64 | 36.82 | 37.21 | +0.79% | |
| 37.03 | 37.46 | 36.66 | 36.92 | +0.16% | |
| 36.91 | 37.62 | 36.74 | 36.86 | -0.43% | |
| 36.65 | 37.31 | 36.10 | 37.02 | +0.68% | |
| 36.25 | 36.98 | 35.95 | 36.77 | +1.57% | |
| 36.37 | 36.68 | 35.60 | 36.20 | -0.79% | |
| 37.68 | 37.99 | 36.32 | 36.49 | -3.16% | |
| 37.60 | 38.34 | 37.36 | 37.68 | +0.08% | |
| 37.69 | 38.83 | 37.00 | 37.65 | +0.03% | |
| 36.56 | 37.97 | 36.56 | 37.64 | +2.34% | |
| 37.04 | 37.40 | 36.55 | 36.78 | -1.24% | |
| 36.97 | 37.70 | 36.67 | 37.24 | +0.78% | |
| 37.02 | 37.71 | 36.50 | 36.95 | +0.16% | |
| 36.55 | 37.19 | 36.55 | 36.89 | +0.41% | |
| 36.63 | 37.10 | 36.55 | 36.74 | +0.66% | |
| 36.13 | 36.99 | 36.13 | 36.50 | +1.02% | |
| 37.87 | 40.10 | 35.85 | 36.13 | -2.95% | |
| 36.50 | 38.03 | 35.93 | 37.23 | +3.36% | |
| 35.59 | 36.42 | 35.38 | 36.02 | +1.58% | |
| 35.77 | 36.45 | 35.35 | 35.46 | +0.31% | |
| 36.84 | 37.02 | 35.28 | 35.35 | -3.76% | |
| 35.92 | 36.99 | 35.92 | 36.73 | +2.08% | |
| 36.19 | 36.22 | 35.58 | 35.98 | +0.45% | |
| 35.80 | 36.24 | 35.18 | 35.82 | +0.93% | |
| 34.97 | 35.87 | 34.97 | 35.49 | +2.34% | |
| 35.05 | 35.95 | 34.53 | 34.68 | -0.57% | |
| 34.03 | 35.13 | 33.90 | 34.88 | +2.41% | |
| 33.52 | 34.70 | 33.13 | 34.06 | +1.92% | |
| 34.20 | 34.41 | 33.42 | 33.42 | -2.74% | |
| 33.71 | 34.52 | 33.71 | 34.36 | +1.75% | |
| 34.00 | 34.22 | 33.30 | 33.77 | -1.03% | |
| 34.09 | 34.41 | 33.69 | 34.12 | -0.38% | |
| 33.98 | 34.70 | 33.81 | 34.25 | +0.53% | |
| 34.22 | 34.95 | 34.05 | 34.07 | -1.13% | |
| 34.28 | 34.48 | 33.80 | 34.46 | +1.20% | |
| 34.17 | 34.17 | 33.72 | 34.05 | +0.18% | |
| 33.32 | 34.11 | 32.98 | 33.99 | +0.92% | |
| 33.41 | 34.08 | 33.41 | 33.68 | +0.81% | |
| 33.20 | 33.71 | 33.09 | 33.41 | 0.00% | |
| 32.78 | 33.60 | 32.78 | 33.41 | +2.11% | |
| 32.95 | 33.35 | 32.28 | 32.72 | -1.36% | |
| 33.14 | 33.66 | 33.08 | 33.17 | +0.06% | |
| 33.29 | 33.70 | 33.01 | 33.15 | -1.28% | |
| 33.49 | 33.68 | 32.07 | 33.58 | -0.50% | |
| 34.00 | 34.59 | 33.62 | 33.75 | -2.77% | |
| 35.06 | 35.19 | 34.41 | 34.71 | -1.08% | |
| 34.82 | 37.97 | 34.56 | 35.09 | +1.15% | |
| 34.37 | 34.92 | 34.35 | 34.69 | +1.61% | |
| 33.47 | 34.51 | 33.47 | 34.14 | +2.00% | |
| 33.77 | 34.41 | 33.35 | 33.47 | -1.85% | |
| 33.93 | 35.01 | 33.25 | 34.10 | 0.00% | |
| 33.70 | 35.01 | 33.59 | 34.10 | +0.18% | |
| 36.47 | 36.47 | 33.77 | 34.04 | -6.15% | |
| 35.45 | 36.40 | 35.30 | 36.27 | +2.49% | |
| 35.50 | 35.88 | 35.12 | 35.39 | -0.20% | |
| 35.44 | 36.10 | 35.06 | 35.46 | -0.51% | |
| 35.43 | 36.05 | 35.24 | 35.64 | +0.62% | |
| 35.38 | 35.70 | 34.87 | 35.42 | +0.74% | |
| 35.83 | 36.24 | 35.02 | 35.16 | -2.31% | |
| 35.98 | 36.65 | 35.97 | 35.99 | -0.42% | |
| 35.48 | 36.80 | 35.35 | 36.14 | +3.08% | |
| 34.98 | 35.28 | 34.83 | 35.06 | -0.26% | |
| 35.20 | 35.43 | 34.26 | 35.15 | -0.51% | |
| 34.69 | 35.51 | 34.47 | 35.33 | +1.46% | |
| 34.78 | 35.12 | 34.53 | 34.82 | -0.09% | |
| 34.78 | 35.10 | 34.30 | 34.85 | +0.46% | |
| 33.96 | 35.13 | 33.86 | 34.69 | +1.37% | |
| 34.27 | 35.06 | 33.78 | 34.22 | +2.30% | |
| 32.99 | 33.71 | 32.91 | 33.45 | +0.78% | |
| 32.40 | 33.50 | 32.26 | 33.19 | +2.44% | |
| 32.05 | 32.48 | 31.67 | 32.40 | +0.25% | |
| 32.05 | 32.82 | 32.00 | 32.32 | +1.06% | |
| 32.78 | 32.91 | 31.86 | 31.98 | -0.93% | |
| 32.28 | 32.78 | 29.99 | 32.28 | +1.35% | |
| 32.13 | 32.29 | 31.41 | 31.85 | -0.87% | |
| 32.01 | 32.64 | 31.54 | 32.13 | -0.62% | |
| 32.79 | 33.01 | 31.95 | 32.33 | -0.83% | |
| 31.84 | 32.99 | 31.27 | 32.60 | +1.97% | |
| 31.72 | 32.57 | 31.58 | 31.97 | +3.33% | |
| 31.15 | 31.92 | 30.56 | 30.94 | -0.67% | |
| 30.77 | 31.55 | 30.59 | 31.15 | +1.23% | |
| 31.17 | 31.24 | 30.43 | 30.77 | -2.01% | |
| 31.31 | 32.16 | 31.13 | 31.40 | +0.35% | |
| 30.96 | 31.67 | 30.96 | 31.29 | +2.56% | |
| 31.41 | 31.41 | 30.50 | 30.51 | -0.65% | |
| 30.30 | 31.03 | 29.53 | 30.71 | -1.03% | |
| 31.03 | 31.34 | 30.60 | 31.03 | -1.40% | |
| 31.07 | 32.65 | 31.07 | 31.47 | +0.10% | |
| 30.99 | 31.77 | 30.00 | 31.44 | -0.06% | |
| 31.19 | 32.29 | 30.68 | 31.46 | -1.50% | |
| 32.70 | 33.05 | 31.65 | 31.94 | -3.27% | |
| 33.07 | 33.50 | 32.80 | 33.02 | +0.06% | |
| 32.65 | 33.42 | 32.56 | 33.00 | -0.78% | |
| 32.71 | 33.63 | 32.41 | 33.26 | +0.15% | |
| 33.45 | 33.45 | 32.64 | 33.21 | -2.18% | |
| 34.10 | 34.60 | 33.75 | 33.95 | +0.12% | |
| 33.88 | 34.05 | 33.64 | 33.91 | +0.77% | |
| 33.86 | 34.78 | 33.50 | 33.65 | -0.71% | |
| 35.13 | 35.49 | 33.29 | 33.89 | -3.17% | |
| 34.69 | 37.99 | 34.57 | 35.00 | +0.98% | |
| 34.77 | 35.00 | 34.35 | 34.66 | -0.80% | |
| 35.47 | 36.43 | 34.75 | 34.94 | -1.27% | |
| 35.49 | 36.25 | 34.99 | 35.39 | +0.23% | |
| 35.00 | 35.73 | 34.80 | 35.31 | +0.86% | |
| 35.33 | 35.40 | 34.30 | 35.01 | +0.14% | |
| 35.69 | 35.78 | 34.90 | 34.96 | -1.27% | |
| 35.68 | 36.34 | 35.19 | 35.41 | -0.42% | |
| 35.21 | 36.04 | 35.04 | 35.56 | +0.99% | |
| 34.61 | 35.43 | 34.05 | 35.21 | +3.35% | |
| 33.93 | 35.07 | 33.05 | 34.07 | +4.64% | |
| 32.38 | 32.91 | 32.00 | 32.56 | +1.46% | |
| 31.95 | 32.71 | 31.48 | 32.09 | +0.75% | |
| 30.97 | 32.66 | 30.97 | 31.85 | +3.34% | |
| 30.48 | 31.13 | 30.00 | 30.82 | +0.20% | |
| 29.65 | 30.78 | 29.65 | 30.76 | +3.57% | |
| 29.76 | 29.90 | 29.33 | 29.70 | -0.47% | |
| 29.79 | 30.14 | 29.58 | 29.84 | +0.13% | |
| 29.70 | 30.08 | 29.45 | 29.80 | +0.07% | |
| 30.75 | 30.75 | 29.55 | 29.78 | -3.41% | |
| 30.40 | 31.49 | 30.40 | 30.83 | +1.12% | |
| 29.57 | 30.49 | 29.57 | 30.49 | +4.63% | |
| 29.41 | 29.70 | 29.06 | 29.14 | -2.02% | |
| 29.80 | 29.95 | 29.52 | 29.74 | -0.40% | |
| 29.23 | 30.16 | 29.23 | 29.86 | +2.61% | |
| 29.12 | 29.36 | 28.85 | 29.10 | +0.41% | |
| 28.69 | 29.19 | 28.69 | 28.98 | -0.31% | |
| 28.85 | 29.59 | 28.63 | 29.07 | +0.45% | |
| 29.19 | 29.35 | 28.82 | 28.94 | -0.86% | |
| 28.64 | 29.71 | 28.64 | 29.19 | +1.53% | |
| 29.18 | 29.18 | 28.35 | 28.75 | -0.73% | |
| 29.00 | 29.04 | 28.66 | 28.96 | -0.17% | |
| 28.35 | 29.27 | 28.35 | 29.01 | +2.22% | |
| 28.79 | 28.79 | 27.98 | 28.38 | -0.60% | |
| 28.51 | 28.67 | 28.22 | 28.55 | +0.18% | |
| 28.31 | 28.83 | 28.16 | 28.50 | -0.52% | |
| 28.60 | 28.82 | 28.48 | 28.65 | -0.10% | |
| 28.78 | 28.93 | 28.46 | 28.68 | -0.17% | |
| 28.57 | 28.87 | 28.19 | 28.73 | +0.56% | |
| 29.06 | 29.30 | 28.57 | 28.57 | -1.69% | |
| 29.72 | 30.23 | 28.95 | 29.06 | -2.65% | |
| 29.62 | 30.13 | 29.14 | 29.85 | +0.44% | |
| 29.99 | 30.25 | 29.72 | 29.72 | +0.24% | |
| 29.10 | 29.96 | 29.10 | 29.65 | +2.42% | |
| 29.20 | 29.70 | 28.95 | 28.95 | -0.99% | |
| 29.01 | 29.57 | 28.99 | 29.24 | +1.88% | |
| 28.75 | 29.09 | 28.50 | 28.70 | +0.17% | |
| 28.78 | 29.00 | 28.65 | 28.65 | -0.76% | |
| 27.77 | 29.31 | 27.74 | 28.87 | +4.68% | |
| 27.83 | 27.92 | 27.39 | 27.58 | +1.21% | |
| 27.26 | 28.07 | 27.00 | 27.25 | +0.37% | |
| 27.45 | 27.48 | 27.02 | 27.15 | -0.80% | |
| 27.06 | 27.50 | 27.05 | 27.37 | +0.11% | |
| 27.10 | 27.83 | 26.94 | 27.34 | +1.30% | |
| 27.40 | 27.40 | 26.80 | 26.99 | -0.30% | |
| 27.48 | 27.72 | 26.91 | 27.07 | -0.15% | |
| 27.21 | 27.52 | 27.00 | 27.11 | -0.70% | |
| 27.53 | 28.22 | 27.06 | 27.30 | +0.18% | |
| 26.47 | 27.40 | 26.47 | 27.25 | +3.85% | |
| 26.74 | 26.96 | 26.10 | 26.24 | -1.61% | |
| 25.96 | 27.00 | 25.96 | 26.67 | +3.05% | |
| 25.84 | 26.10 | 25.67 | 25.88 | +1.65% | |
| 25.16 | 25.46 | 25.10 | 25.46 | +0.91% | |
| 25.01 | 25.47 | 25.01 | 25.23 | +0.48% | |
| 26.59 | 26.63 | 25.11 | 25.11 | -5.14% | |
| 26.09 | 26.47 | 25.90 | 26.47 | +0.95% | |
| 26.45 | 26.55 | 26.15 | 26.22 | +0.61% | |
| 26.35 | 26.35 | 25.94 | 26.06 | -0.34% | |
| 26.50 | 26.65 | 26.15 | 26.15 | -1.25% | |
| 26.40 | 26.93 | 25.96 | 26.48 | +0.57% | |
| 25.58 | 26.66 | 25.50 | 26.33 | +3.50% | |
| 25.86 | 26.02 | 25.41 | 25.44 | -1.89% | |
| 25.21 | 26.15 | 25.05 | 25.93 | +3.31% | |
| 24.81 | 25.20 | 24.62 | 25.10 | +1.54% | |
| 24.53 | 25.10 | 24.50 | 24.72 | +1.10% | |
| 23.75 | 24.64 | 23.75 | 24.45 | +2.86% | |
| 23.84 | 24.58 | 23.77 | 23.77 | +1.41% | |
| 24.10 | 24.79 | 23.25 | 23.44 | -2.90% | |
| 24.49 | 24.49 | 23.99 | 24.14 | -1.43% | |
| 24.75 | 25.06 | 23.42 | 24.49 | -0.77% | |
| 24.75 | 24.75 | 24.37 | 24.68 | +0.82% | |
| 24.75 | 24.75 | 23.76 | 24.48 | -1.01% | |
| 24.58 | 24.73 | 24.24 | 24.73 | +1.39% | |
| 24.50 | 24.75 | 24.33 | 24.39 | -0.85% | |
| 24.29 | 24.72 | 24.29 | 24.60 | +1.53% | |
| 23.81 | 24.23 | 23.63 | 24.23 | +2.45% | |
| 24.41 | 24.41 | 23.27 | 23.65 | -3.86% | |
| 25.06 | 25.22 | 24.43 | 24.60 | -1.84% | |
| 23.51 | 25.06 | 23.51 | 25.06 | +4.99% | |
| 23.75 | 24.13 | 23.50 | 23.87 | +1.57% | |
| 24.34 | 24.49 | 23.43 | 23.50 | -3.57% | |
| 24.46 | 24.46 | 24.05 | 24.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OBT chart for longer ranges.