Orange County Bancorp, Inc. - Price History
Monthly price history for OBT (Orange County Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $47.74 | $47.74 |
| March 2024 | $46 | $46 |
| February 2024 | $45.75 | $45.98 |
| January 2024 | $48.30 | $48.54 |
| December 2023 | $59.94 | $60.24 |
| November 2023 | $47.34 | $47.81 |
| October 2023 | $43.67 | $44.10 |
| September 2023 | $42.75 | $43.17 |
| August 2023 | $46.04 | $46.49 |
| July 2023 | $44.38 | $45.04 |
| June 2023 | $36.46 | $37 |
| May 2023 | $31.41 | $32.10 |
| April 2023 | $35.53 | $36.31 |
| March 2023 | $43.05 | $44 |
| February 2023 | $52.86 | $54.26 |
| January 2023 | $46.47 | $47.70 |
| December 2022 | $45.38 | $46.58 |
| November 2022 | $45.92 | $47.36 |
| October 2022 | $42.98 | $44.33 |
| September 2022 | $37.33 | $38.50 |
| August 2022 | $32.20 | $33.41 |
| July 2022 | $32.39 | $33.61 |
| June 2022 | $36.59 | $37.97 |
| May 2022 | $36.43 | $38 |
| April 2022 | $37.82 | $39.45 |
| March 2022 | $38.36 | $40.01 |
| February 2022 | $39.06 | $40.95 |
| January 2022 | $39.11 | $41 |
| December 2021 | $38.35 | $40.20 |
| November 2021 | $35 | $36.90 |
| October 2021 | $37.11 | $39.12 |
| September 2021 | $33.34 | $35.15 |
| August 2021 | $32.76 | $34.74 |
| July 2021 | $31.69 | $33.60 |
| June 2021 | $32.07 | $34 |
| May 2021 | $30.93 | $33 |
| April 2021 | $29.53 | $31.50 |
| March 2021 | $28.82 | $30.75 |
| February 2021 | $27 | $29 |
| January 2021 | $26.07 | $28 |
| December 2020 | $25.37 | $27.25 |
| November 2020 | $24.02 | $26 |
| October 2020 | $21.16 | $22.90 |
| September 2020 | $21.94 | $23.75 |
| August 2020 | $21.76 | $23.55 |
| July 2020 | $21.57 | $23.55 |
| June 2020 | $21.76 | $23.75 |
| May 2020 | $22.76 | $25.05 |
| April 2020 | $22.72 | $25 |
| March 2020 | $22.72 | $25 |
| February 2020 | $27.03 | $29.75 |
| January 2020 | $27.62 | $30.60 |
| December 2019 | $26.54 | $29.40 |
| November 2019 | $26 | $29 |
| October 2019 | $25.56 | $28.51 |
| September 2019 | $24.90 | $27.78 |
| August 2019 | $24.25 | $27.25 |
| July 2019 | $24.03 | $27 |
| June 2019 | $23.59 | $26.51 |
| May 2019 | $23.85 | $27 |
| April 2019 | $23.85 | $27 |
| March 2019 | $24.07 | $27.25 |
| February 2019 | $23.23 | $26.50 |
| January 2019 | $24.55 | $28 |
| December 2018 | $23.67 | $27 |
| November 2018 | $21.67 | $24.92 |
| October 2018 | $21.53 | $24.76 |
| September 2018 | $25.22 | $29 |
| August 2018 | $25.16 | $29.13 |
| July 2018 | $25.11 | $29.08 |
| June 2018 | $27.64 | $32 |
| May 2018 | $28.33 | $33 |
| April 2018 | $24.25 | $28.25 |
| March 2018 | $24.04 | $28 |
| February 2018 | $47.73 | $55.80 |
| January 2018 | $23.86 | $55.80 |
| December 2017 | $23.97 | $56.05 |
| November 2017 | $23.34 | $54.99 |
| October 2017 | $21.97 | $51.75 |
| September 2017 | $22.94 | $54.05 |
| August 2017 | $20.50 | $48.70 |
| July 2017 | $19.74 | $46.90 |
| June 2017 | $19.53 | $46.40 |
| May 2017 | $19.70 | $47.22 |
| April 2017 | $19.51 | $46.75 |
| March 2017 | $19.82 | $47.50 |
| February 2017 | $19.11 | $46.20 |
| January 2017 | $19.11 | $46.20 |
| December 2016 | $19.24 | $46.52 |
| November 2016 | $18.88 | $46.05 |
| October 2016 | $18.90 | $46.10 |
| September 2016 | $19.12 | $46.65 |
| August 2016 | $18.81 | $46.29 |
| July 2016 | $18.93 | $46.60 |
| June 2016 | $18.97 | $46.70 |
| May 2016 | $18.73 | $46.50 |
| April 2016 | $18.73 | $46.50 |
| March 2016 | $19 | $47.60 |
| February 2016 | $19 | $47.60 |
| January 2016 | $19.26 | $48.25 |
| December 2015 | $19.26 | $48.25 |
| November 2015 | $19.40 | $49 |
| October 2015 | $19.80 | $50 |
| September 2015 | $19.60 | $49.50 |
| August 2015 | $18.51 | $46.75 |
| July 2015 | $18.64 | $47.50 |
| June 2015 | $18.45 | $47 |
| May 2015 | $18.06 | $46 |
| April 2015 | $17.31 | $44.50 |
| March 2015 | $17.31 | $44.50 |
| February 2015 | $16.42 | $42.60 |
| January 2015 | $16.38 | $42.50 |
| December 2014 | $16.76 | $43.50 |
| November 2014 | $16.95 | $43.99 |
| October 2014 | $15.27 | $40 |
| September 2014 | $15.27 | $40 |
| August 2014 | $15.13 | $39.65 |
| July 2014 | $15.05 | $39.85 |
| June 2014 | $15.03 | $39.80 |
| May 2014 | $14.92 | $39.50 |
| April 2014 | $14.76 | $39.50 |
| March 2014 | $14.80 | $39.60 |
| February 2014 | $14.52 | $39.25 |
| January 2014 | $14.48 | $39.15 |
| December 2013 | $14.52 | $39.25 |
| November 2013 | $14.61 | $39.50 |
| October 2013 | $14.43 | $39.40 |
| September 2013 | $14.46 | $39.50 |
| August 2013 | $14.61 | $39.90 |
| July 2013 | $14.40 | $39.70 |
| June 2013 | $14.45 | $39.85 |
| May 2013 | $14.07 | $38.80 |
| April 2013 | $14.27 | $39.75 |
| March 2013 | $14.13 | $39.35 |
| February 2013 | $14 | $39 |
| January 2013 | $14.18 | $39.50 |
| December 2012 | $14.25 | $39.70 |
| November 2012 | $14.31 | $40.25 |
| October 2012 | $14.18 | $40.25 |
| September 2012 | $13.74 | $39 |
| August 2012 | $14 | $39.75 |
| July 2012 | $13.78 | $39.50 |
| June 2012 | $13.78 | $39.50 |
| May 2012 | $13.56 | $39.25 |
| April 2012 | $13.51 | $39.10 |
| March 2012 | $13.39 | $38.75 |
| February 2012 | $12.91 | $37.75 |
| January 2012 | $12.83 | $37.50 |
| December 2011 | $13 | $38 |
| November 2011 | $13.52 | $39.90 |
| October 2011 | $13.63 | $40.20 |
| September 2011 | $13.64 | $40.25 |
| August 2011 | $13.44 | $40 |
| July 2011 | $13.60 | $40.50 |
| June 2011 | $13.18 | $39.25 |
| May 2011 | $12.98 | $39 |
| April 2011 | $12.98 | $39 |
| March 2011 | $12.78 | $38.75 |
| February 2011 | $12.53 | $38 |
| January 2011 | $12.53 | $38 |
| December 2010 | $12.53 | $38 |
| November 2010 | $12.38 | $37.90 |
| October 2010 | $13.01 | $39.80 |
| September 2010 | $12.74 | $39 |
| August 2010 | $12.96 | $40 |
| July 2010 | $11.99 | $37 |
| June 2010 | $12.96 | $40 |
| May 2010 | $12.53 | $39 |
| April 2010 | $11.72 | $36.50 |
| March 2010 | $12.74 | $39.99 |
| February 2010 | $11.63 | $36.50 |
| January 2010 | $11.78 | $37 |
| December 2009 | $12.18 | $38.25 |
| November 2009 | $11.49 | $36.40 |
| October 2009 | $12 | $38 |
| September 2009 | $12 | $38 |
| August 2009 | $11.81 | $37.75 |
| July 2009 | $12.75 | $40.75 |
| June 2009 | $12.75 | $40.75 |
| May 2009 | $12.51 | $40 |
| April 2009 | $12.72 | $41 |
| March 2009 | $12.91 | $42 |
| February 2009 | $12.76 | $41.50 |
| January 2009 | $12.97 | $42.17 |
| December 2008 | $13.22 | $43 |
| November 2008 | $12.97 | $42.50 |
| October 2008 | $12.81 | $42 |
| September 2008 | $14.80 | $48.50 |
| August 2008 | $14.80 | $48.50 |
| July 2008 | $13.64 | $45 |
| June 2008 | $14.70 | $48.50 |
| May 2008 | $14.60 | $48.50 |
| April 2008 | $14.44 | $48 |
| March 2008 | $14.79 | $49.50 |
| February 2008 | $14.64 | $49 |
| January 2008 | $14.94 | $50 |
| December 2007 | $14.94 | $50 |
| November 2007 | $17.03 | $57 |
| October 2007 | $14.94 | $50 |
| September 2007 | $13.75 | $46 |
| August 2007 | $14.20 | $47.50 |
| July 2007 | $14.34 | $48 |
| June 2007 | $14.49 | $48.50 |
| May 2007 | $14.05 | $47 |
| April 2007 | $13.90 | $46.50 |
| March 2007 | $14.64 | $49 |
| February 2007 | $13.75 | $46 |
| January 2007 | $14.64 | $49 |
| December 2006 | $14.79 | $49.50 |
| November 2006 | $14.94 | $50 |
| October 2006 | $14.94 | $50 |
| September 2006 | $15.54 | $52 |
| August 2006 | $15.84 | $53 |
| July 2006 | $15.84 | $53 |
| June 2006 | $16.12 | $53.95 |
| May 2006 | $16.14 | $54 |
| April 2006 | $17.03 | $57 |
| March 2006 | $15.69 | $52.50 |
| February 2006 | $16.06 | $53.75 |
| January 2006 | $16.29 | $54.50 |
| December 2005 | $16.29 | $54.50 |
| November 2005 | $16.18 | $54.13 |
| October 2005 | $17.03 | $57 |
| September 2005 | $17.03 | $57 |
| August 2005 | $17.03 | $57 |
| July 2005 | $17.03 | $57 |
| June 2005 | $15.99 | $53.50 |
| May 2005 | $17.03 | $57 |
| April 2005 | $17.03 | $57 |
| March 2005 | $17.03 | $57 |
| February 2005 | $17.03 | $57 |
| January 2005 | $16.29 | $54.50 |
| December 2004 | $14.94 | $50 |
| November 2004 | $15.76 | $52.75 |
| October 2004 | $15.54 | $52 |
| September 2004 | $15.24 | $51 |
| August 2004 | $15.17 | $50.75 |
| July 2004 | $14.72 | $49.25 |
| June 2004 | $14.99 | $50.15 |
| May 2004 | $15.02 | $50.25 |
| April 2004 | $14.79 | $49.50 |
| March 2004 | $14.20 | $47.50 |
| February 2004 | $14.87 | $49.75 |
| January 2004 | $14.72 | $49.25 |
| December 2003 | $13.75 | $46 |
| November 2003 | $12.59 | $42.13 |
| October 2003 | $13.30 | $44.50 |
| September 2003 | $6,502.95 | $21,760 |
| August 2003 | $6,273.43 | $20,992 |
| July 2003 | $6,426.44 | $21,504 |
| June 2003 | $5,898.56 | $19,737.60 |
| April 2003 | $5,607.84 | $18,764.80 |
| March 2003 | $5,049.35 | $16,896 |
| February 2003 | $4,789.23 | $16,025.60 |
| January 2003 | $4,819.83 | $16,128 |
| December 2002 | $4,819.83 | $16,128 |
| November 2002 | $4,666.82 | $15,616 |
| September 2002 | $4,804.53 | $16,076.80 |
| August 2002 | $4,651.52 | $15,564.80 |
| July 2002 | $4,651.52 | $15,564.80 |
| June 2002 | $4,475.56 | $14,976 |
| May 2002 | $4,475.56 | $14,976 |
| April 2002 | $4,054.78 | $13,568 |
| December 2001 | $3,978.28 | $13,312 |
| November 2001 | $3,825.26 | $12,800 |
| October 2001 | $3,787.01 | $12,672 |
| September 2001 | $3,767.89 | $12,608 |
| August 2001 | $3,442.74 | $11,520 |
| July 2001 | $3,748.76 | $12,544 |
| May 2001 | $7.70 | $12 |
| December 2000 | $6.26 | $9.75 |
| September 2000 | $5.62 | $8.75 |
| August 2000 | $7.48 | $11.65 |
| July 2000 | $7.16 | $11.15 |
| June 2000 | $7.38 | $11.50 |
| January 2000 | $5.65 | $8.80 |
OBT
Price: $44.01
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.09%
Payout Ratio: 17.56%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: 5.24 USD
P/E Ratio: 8.52
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 8200
Market Capitalization: 260.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 2.50%
DGR5: 1.13%
DGR10: 2.37%