Orange County Bancorp, Inc. ( OBT) - Price History
Monthly price history for OBT (Orange County Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $37.69 | $37.69 |
| June 2026 | $36.78 | $36.78 |
| May 2026 | $33.94 | $34.12 |
| April 2026 | $33.92 | $34.10 |
| March 2026 | $31.81 | $31.98 |
| February 2026 | $32.85 | $33.21 |
| January 2026 | $30.49 | $30.82 |
| December 2025 | $28.24 | $28.55 |
| November 2025 | $26.64 | $27.11 |
| October 2025 | $24.03 | $24.45 |
| September 2025 | $24.77 | $25.21 |
| August 2025 | $26.09 | $26.68 |
| July 2025 | $24.44 | $24.99 |
| June 2025 | $25.27 | $25.84 |
| May 2025 | $24.88 | $25.57 |
| April 2025 | $23.09 | $23.73 |
| March 2025 | $22.76 | $23.39 |
| February 2025 | $24.73 | $25.55 |
| January 2025 | $25.04 | $25.87 |
| December 2024 | $26.89 | $55.57 |
| November 2024 | $28.74 | $59.64 |
| October 2024 | $25.50 | $52.92 |
| September 2024 | $29.06 | $60.32 |
| August 2024 | $27.57 | $57.45 |
| July 2024 | $29.85 | $62.19 |
| June 2024 | $25.38 | $52.88 |
| May 2024 | $23.42 | $49.03 |
| April 2024 | $20.64 | $43.21 |
| March 2024 | $21.97 | $46 |
| February 2024 | $21.85 | $45.98 |
| January 2024 | $23.07 | $48.54 |
| December 2023 | $28.63 | $60.24 |
| November 2023 | $22.61 | $47.81 |
| October 2023 | $20.86 | $44.10 |
| September 2023 | $20.42 | $43.17 |
| August 2023 | $21.99 | $46.49 |
| July 2023 | $21.20 | $45.04 |
| June 2023 | $17.42 | $37 |
| May 2023 | $15 | $32.10 |
| April 2023 | $16.97 | $36.31 |
| March 2023 | $20.56 | $44 |
| February 2023 | $25.25 | $54.26 |
| January 2023 | $22.20 | $47.70 |
| December 2022 | $21.68 | $46.58 |
| November 2022 | $21.93 | $47.36 |
| October 2022 | $20.53 | $44.33 |
| September 2022 | $17.83 | $38.50 |
| August 2022 | $15.38 | $33.41 |
| July 2022 | $15.47 | $33.61 |
| June 2022 | $17.48 | $37.97 |
| May 2022 | $17.40 | $38 |
| April 2022 | $18.06 | $39.45 |
| March 2022 | $18.32 | $40.01 |
| February 2022 | $18.66 | $40.95 |
| January 2022 | $18.68 | $41 |
| December 2021 | $18.32 | $40.20 |
| November 2021 | $16.72 | $36.90 |
| October 2021 | $17.72 | $39.12 |
| September 2021 | $15.92 | $35.15 |
| August 2021 | $15.65 | $34.74 |
| July 2021 | $15.14 | $33.60 |
| June 2021 | $15.32 | $34 |
| May 2021 | $14.77 | $33 |
| April 2021 | $14.10 | $31.50 |
| March 2021 | $13.77 | $30.75 |
| February 2021 | $12.90 | $29 |
| January 2021 | $12.45 | $28 |
| December 2020 | $12.12 | $27.25 |
| November 2020 | $11.47 | $26 |
| October 2020 | $10.10 | $22.90 |
| September 2020 | $10.48 | $23.75 |
| August 2020 | $10.39 | $23.55 |
| July 2020 | $10.30 | $23.55 |
| June 2020 | $10.39 | $23.75 |
| May 2020 | $10.87 | $25.05 |
| April 2020 | $10.85 | $25 |
| March 2020 | $10.85 | $25 |
| February 2020 | $12.91 | $29.75 |
| January 2020 | $13.19 | $30.60 |
| December 2019 | $12.68 | $29.40 |
| November 2019 | $12.42 | $29 |
| October 2019 | $12.21 | $28.51 |
| September 2019 | $11.89 | $27.78 |
| August 2019 | $11.58 | $27.25 |
| July 2019 | $11.48 | $27 |
| June 2019 | $11.27 | $26.51 |
| May 2019 | $11.39 | $27 |
| April 2019 | $11.39 | $27 |
| March 2019 | $11.50 | $27.25 |
| February 2019 | $11.10 | $26.50 |
| January 2019 | $11.72 | $28 |
| December 2018 | $11.30 | $27 |
| November 2018 | $10.35 | $24.92 |
| October 2018 | $10.28 | $24.76 |
| September 2018 | $12.04 | $29 |
| August 2018 | $12.02 | $29.13 |
| July 2018 | $12 | $29.08 |
| June 2018 | $13.20 | $32 |
| May 2018 | $13.52 | $33 |
| April 2018 | $11.58 | $28.25 |
| March 2018 | $11.48 | $28 |
| February 2018 | $22.79 | $55.80 |
| January 2018 | $11.39 | $55.80 |
| December 2017 | $11.44 | $56.05 |
| November 2017 | $11.14 | $54.99 |
| October 2017 | $10.49 | $51.75 |
| September 2017 | $10.95 | $54.05 |
| August 2017 | $9.79 | $48.70 |
| July 2017 | $9.42 | $46.90 |
| June 2017 | $9.32 | $46.40 |
| May 2017 | $9.41 | $47.22 |
| April 2017 | $9.31 | $46.75 |
| March 2017 | $9.46 | $47.50 |
| February 2017 | $9.12 | $46.20 |
| January 2017 | $9.12 | $46.20 |
| December 2016 | $9.19 | $46.52 |
| November 2016 | $9.01 | $46.05 |
| October 2016 | $9.02 | $46.10 |
| September 2016 | $9.13 | $46.65 |
| August 2016 | $8.98 | $46.29 |
| July 2016 | $9.04 | $46.60 |
| June 2016 | $9.06 | $46.70 |
| May 2016 | $8.78 | $46.50 |
| April 2016 | $8.78 | $46.50 |
| March 2016 | $8.84 | $47.60 |
| February 2016 | $8.76 | $47.60 |
| January 2016 | $8.88 | $48.25 |
| December 2015 | $8.88 | $48.25 |
| November 2015 | $8.94 | $49 |
| October 2015 | $9.13 | $50 |
| September 2015 | $9.03 | $49.50 |
| August 2015 | $8.53 | $46.75 |
| July 2015 | $8.60 | $47.50 |
| June 2015 | $8.50 | $47 |
| May 2015 | $8.32 | $46 |
| April 2015 | $7.98 | $44.50 |
| March 2015 | $7.98 | $44.50 |
| February 2015 | $7.43 | $42.60 |
| January 2015 | $7.41 | $42.50 |
| December 2014 | $7.59 | $43.50 |
| November 2014 | $7.67 | $43.99 |
| October 2014 | $6.91 | $40 |
| September 2014 | $6.91 | $40 |
| August 2014 | $6.85 | $39.65 |
| July 2014 | $6.81 | $39.85 |
| June 2014 | $6.80 | $39.80 |
| May 2014 | $6.75 | $39.50 |
| April 2014 | $6.68 | $39.50 |
| March 2014 | $6.70 | $39.60 |
| February 2014 | $6.57 | $39.25 |
| January 2014 | $6.55 | $39.15 |
| December 2013 | $6.57 | $39.25 |
| November 2013 | $6.61 | $39.50 |
| October 2013 | $6.53 | $39.40 |
| September 2013 | $6.55 | $39.50 |
| August 2013 | $6.61 | $39.90 |
| July 2013 | $6.52 | $39.70 |
| June 2013 | $6.54 | $39.85 |
| May 2013 | $6.37 | $38.80 |
| April 2013 | $6.46 | $39.75 |
| March 2013 | $6.39 | $39.35 |
| February 2013 | $6.34 | $39 |
| January 2013 | $6.42 | $39.50 |
| December 2012 | $6.45 | $39.70 |
| November 2012 | $6.48 | $40.25 |
| October 2012 | $6.42 | $40.25 |
| September 2012 | $6.22 | $39 |
| August 2012 | $6.34 | $39.75 |
| July 2012 | $6.24 | $39.50 |
| June 2012 | $6.24 | $39.50 |
| May 2012 | $6.14 | $39.25 |
| April 2012 | $6.11 | $39.10 |
| March 2012 | $6.06 | $38.75 |
| February 2012 | $5.84 | $37.75 |
| January 2012 | $5.80 | $37.50 |
| December 2011 | $5.88 | $38 |
| November 2011 | $6.12 | $39.90 |
| October 2011 | $6.17 | $40.20 |
| September 2011 | $6.17 | $40.25 |
| August 2011 | $6.08 | $40 |
| July 2011 | $6.16 | $40.50 |
| June 2011 | $5.97 | $39.25 |
| May 2011 | $5.87 | $39 |
| April 2011 | $5.87 | $39 |
| March 2011 | $5.78 | $38.75 |
| February 2011 | $5.67 | $38 |
| January 2011 | $5.67 | $38 |
| December 2010 | $5.67 | $38 |
| November 2010 | $5.60 | $37.90 |
| October 2010 | $5.88 | $39.80 |
| September 2010 | $5.77 | $39 |
| August 2010 | $5.86 | $40 |
| July 2010 | $5.42 | $37 |
| June 2010 | $5.86 | $40 |
| May 2010 | $5.67 | $39 |
| April 2010 | $5.31 | $36.50 |
| March 2010 | $5.76 | $39.99 |
| February 2010 | $5.26 | $36.50 |
| January 2010 | $5.33 | $37 |
| December 2009 | $5.51 | $38.25 |
| November 2009 | $5.20 | $36.40 |
| October 2009 | $5.43 | $38 |
| September 2009 | $5.43 | $38 |
| August 2009 | $5.34 | $37.75 |
| July 2009 | $5.77 | $40.75 |
| June 2009 | $5.77 | $40.75 |
| May 2009 | $5.66 | $40 |
| April 2009 | $5.76 | $41 |
| March 2009 | $5.84 | $42 |
| February 2009 | $5.77 | $41.50 |
| January 2009 | $5.87 | $42.17 |
| December 2008 | $5.98 | $43 |
| November 2008 | $5.87 | $42.50 |
| October 2008 | $5.80 | $42 |
| September 2008 | $6.70 | $48.50 |
| August 2008 | $6.70 | $48.50 |
| July 2008 | $6.17 | $45 |
| June 2008 | $6.65 | $48.50 |
| May 2008 | $6.60 | $48.50 |
| April 2008 | $6.54 | $48 |
| March 2008 | $6.69 | $49.50 |
| February 2008 | $6.63 | $49 |
| January 2008 | $6.76 | $50 |
| December 2007 | $6.76 | $50 |
| November 2007 | $7.71 | $57 |
| October 2007 | $6.76 | $50 |
| September 2007 | $6.22 | $46 |
| August 2007 | $6.42 | $47.50 |
| July 2007 | $6.49 | $48 |
| June 2007 | $6.56 | $48.50 |
| May 2007 | $6.36 | $47 |
| April 2007 | $6.29 | $46.50 |
| March 2007 | $6.63 | $49 |
| February 2007 | $6.22 | $46 |
| January 2007 | $6.63 | $49 |
| December 2006 | $6.69 | $49.50 |
| November 2006 | $6.76 | $50 |
| October 2006 | $6.76 | $50 |
| September 2006 | $7.03 | $52 |
| August 2006 | $7.17 | $53 |
| July 2006 | $7.17 | $53 |
| June 2006 | $7.30 | $53.95 |
| May 2006 | $7.30 | $54 |
| April 2006 | $7.71 | $57 |
| March 2006 | $7.10 | $52.50 |
| February 2006 | $7.27 | $53.75 |
| January 2006 | $7.37 | $54.50 |
| December 2005 | $7.37 | $54.50 |
| November 2005 | $7.32 | $54.13 |
| October 2005 | $7.71 | $57 |
| September 2005 | $7.71 | $57 |
| August 2005 | $7.71 | $57 |
| July 2005 | $7.71 | $57 |
| June 2005 | $7.24 | $53.50 |
| May 2005 | $7.71 | $57 |
| April 2005 | $7.71 | $57 |
| March 2005 | $7.71 | $57 |
| February 2005 | $7.71 | $57 |
| January 2005 | $7.37 | $54.50 |
| December 2004 | $6.76 | $50 |
| November 2004 | $7.13 | $52.75 |
| October 2004 | $7.03 | $52 |
| September 2004 | $6.90 | $51 |
| August 2004 | $6.86 | $50.75 |
| July 2004 | $6.66 | $49.25 |
| June 2004 | $6.78 | $50.15 |
| May 2004 | $6.80 | $50.25 |
| April 2004 | $6.69 | $49.50 |
| March 2004 | $6.42 | $47.50 |
| February 2004 | $6.73 | $49.75 |
| January 2004 | $6.66 | $49.25 |
| December 2003 | $6.22 | $46 |
| November 2003 | $5.70 | $42.13 |
| October 2003 | $6.02 | $44.50 |
| September 2003 | $540,927.12 | $1,000,000 |
| August 2003 | $540,927.12 | $1,000,000 |
| July 2003 | $540,927.12 | $1,000,000 |
| June 2003 | $538,160.19 | $1,000,000 |
| May 2003 | $538,160.19 | $1,000,000 |
| April 2003 | $538,160.19 | $1,000,000 |
| March 2003 | $538,160.19 | $1,000,000 |
| February 2003 | $538,160.19 | $1,000,000 |
| January 2003 | $538,160.19 | $1,000,000 |
| December 2002 | $538,160.19 | $1,000,000 |
| November 2002 | $538,160.19 | $1,000,000 |
| October 2002 | $538,160.19 | $1,000,000 |
| September 2002 | $538,160.19 | $1,000,000 |
| August 2002 | $538,160.19 | $1,000,000 |
| July 2002 | $538,160.19 | $1,000,000 |
| June 2002 | $538,160.19 | $1,000,000 |
| May 2002 | $538,160.19 | $1,000,000 |
| April 2002 | $538,160.19 | $1,000,000 |
| March 2002 | $538,160.19 | $1,000,000 |
| February 2002 | $538,160.19 | $1,000,000 |
| January 2002 | $538,160.19 | $1,000,000 |
| December 2001 | $538,160.19 | $1,000,000 |
| November 2001 | $538,160.19 | $1,000,000 |
| October 2001 | $538,160.19 | $1,000,000 |
| September 2001 | $538,160.19 | $1,000,000 |
| August 2001 | $538,160.19 | $1,000,000 |
| July 2001 | $540,927.12 | $1,000,000 |
| June 2001 | $538,160.19 | $1,000,000 |
| May 2001 | $538,160.19 | $1,000,000 |
| April 2001 | $538,160.19 | $1,000,000 |
| March 2001 | $538,160.19 | $1,000,000 |
| February 2001 | $538,160.19 | $1,000,000 |
| January 2001 | $538,160.19 | $1,000,000 |
| December 2000 | $538,160.19 | $1,000,000 |
| November 2000 | $538,160.19 | $1,000,000 |
| October 2000 | $538,160.19 | $1,000,000 |
| September 2000 | $538,160.19 | $1,000,000 |
| August 2000 | $538,160.19 | $1,000,000 |
| July 2000 | $538,160.19 | $1,000,000 |
| June 2000 | $540,927.12 | $1,000,000 |
| May 2000 | $538,160.19 | $1,000,000 |
| April 2000 | $538,160.19 | $1,000,000 |
| March 2000 | $538,160.19 | $1,000,000 |
| February 2000 | $538,160.19 | $1,000,000 |
| January 2000 | $538,160.19 | $1,000,000 |
| December 1999 | $538,160.19 | $1,000,000 |
| November 1999 | $538,160.19 | $1,000,000 |
| October 1999 | $538,160.19 | $1,000,000 |
| September 1999 | $538,160.19 | $1,000,000 |
| August 1999 | $538,160.19 | $1,000,000 |
| July 1999 | $538,160.19 | $1,000,000 |
| June 1999 | $538,160.19 | $1,000,000 |
| May 1999 | $538,160.19 | $1,000,000 |
| April 1999 | $538,160.19 | $1,000,000 |
| March 1999 | $538,160.19 | $1,000,000 |
| February 1999 | $538,160.19 | $1,000,000 |
| January 1999 | $538,160.19 | $1,000,000 |
| December 1998 | $540,927.12 | $1,000,000 |
OBT
Price: $37.69
52 week price:
Dividend Yield: 1.78%
5-year range yield:
Forward Dividend Yield: 1.91%
Payout Ratio: 14.96%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 3.41 USD
P/E Ratio: 10.18
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 8200
Market Capitalization: 505.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 0.36%
DGR5: -7.29%
DGR10: -5.89%