Orange County Bancorp, Inc. ( OBT) - Price History
Monthly price history for OBT (Orange County Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2025 | $23.53 | $23.53 |
| March 2025 | $23.39 | $23.39 |
| February 2025 | $25.42 | $25.55 |
| January 2025 | $25.74 | $25.87 |
| December 2024 | $27.64 | $55.57 |
| November 2024 | $29.41 | $59.64 |
| October 2024 | $26.10 | $52.92 |
| September 2024 | $29.75 | $60.32 |
| August 2024 | $28.22 | $57.45 |
| July 2024 | $30.55 | $62.19 |
| June 2024 | $25.98 | $52.88 |
| May 2024 | $23.85 | $49.03 |
| April 2024 | $21.02 | $43.21 |
| March 2024 | $22.38 | $46 |
| February 2024 | $22.14 | $45.98 |
| January 2024 | $23.38 | $48.54 |
| December 2023 | $29.01 | $60.24 |
| November 2023 | $22.80 | $47.81 |
| October 2023 | $21.03 | $44.10 |
| September 2023 | $20.59 | $43.17 |
| August 2023 | $22.17 | $46.49 |
| July 2023 | $21.38 | $45.04 |
| June 2023 | $17.56 | $37 |
| May 2023 | $15.13 | $32.10 |
| April 2023 | $17.11 | $36.31 |
| March 2023 | $20.74 | $44 |
| February 2023 | $25.35 | $54.26 |
| January 2023 | $22.29 | $47.70 |
| December 2022 | $21.77 | $46.58 |
| November 2022 | $22.02 | $47.36 |
| October 2022 | $20.61 | $44.33 |
| September 2022 | $17.90 | $38.50 |
| August 2022 | $15.44 | $33.41 |
| July 2022 | $15.54 | $33.61 |
| June 2022 | $17.55 | $37.97 |
| May 2022 | $17.38 | $38 |
| April 2022 | $18.04 | $39.45 |
| March 2022 | $18.30 | $40.01 |
| February 2022 | $18.55 | $40.95 |
| January 2022 | $18.57 | $41 |
| December 2021 | $18.21 | $40.20 |
| November 2021 | $16.52 | $36.90 |
| October 2021 | $17.52 | $39.12 |
| September 2021 | $15.74 | $35.15 |
| August 2021 | $15.38 | $34.74 |
| July 2021 | $14.87 | $33.60 |
| June 2021 | $15.05 | $34 |
| May 2021 | $14.52 | $33 |
| April 2021 | $13.86 | $31.50 |
| March 2021 | $13.53 | $30.75 |
| February 2021 | $12.58 | $29 |
| January 2021 | $12.15 | $28 |
| December 2020 | $11.82 | $27.25 |
| November 2020 | $11.11 | $26 |
| October 2020 | $9.78 | $22.90 |
| September 2020 | $10.15 | $23.75 |
| August 2020 | $10.06 | $23.55 |
| July 2020 | $9.98 | $23.55 |
| June 2020 | $10.06 | $23.75 |
| May 2020 | $10.44 | $25.05 |
| April 2020 | $10.42 | $25 |
| March 2020 | $10.42 | $25 |
| February 2020 | $12.40 | $29.75 |
| January 2020 | $12.59 | $30.60 |
| December 2019 | $12.09 | $29.40 |
| November 2019 | $11.85 | $29 |
| October 2019 | $11.65 | $28.51 |
| September 2019 | $11.35 | $27.78 |
| August 2019 | $10.97 | $27.25 |
| July 2019 | $10.87 | $27 |
| June 2019 | $10.67 | $26.51 |
| May 2019 | $10.79 | $27 |
| April 2019 | $10.79 | $27 |
| March 2019 | $10.89 | $27.25 |
| February 2019 | $10.43 | $26.50 |
| January 2019 | $11.02 | $28 |
| December 2018 | $10.62 | $27 |
| November 2018 | $9.73 | $24.92 |
| October 2018 | $9.66 | $24.76 |
| September 2018 | $11.32 | $29 |
| August 2018 | $11.29 | $29.13 |
| July 2018 | $11.27 | $29.08 |
| June 2018 | $12.40 | $32 |
| May 2018 | $12.71 | $33 |
| April 2018 | $10.88 | $28.25 |
| March 2018 | $10.79 | $28 |
| February 2018 | $21.42 | $55.80 |
| January 2018 | $10.71 | $55.80 |
| December 2017 | $10.76 | $56.05 |
| November 2017 | $10.48 | $54.99 |
| October 2017 | $9.86 | $51.75 |
| September 2017 | $10.30 | $54.05 |
| August 2017 | $9.20 | $48.70 |
| July 2017 | $8.86 | $46.90 |
| June 2017 | $8.76 | $46.40 |
| May 2017 | $8.84 | $47.22 |
| April 2017 | $8.75 | $46.75 |
| March 2017 | $8.89 | $47.50 |
| February 2017 | $8.50 | $46.20 |
| January 2017 | $8.50 | $46.20 |
| December 2016 | $8.56 | $46.52 |
| November 2016 | $8.40 | $46.05 |
| October 2016 | $8.40 | $46.10 |
| September 2016 | $8.51 | $46.65 |
| August 2016 | $8.36 | $46.29 |
| July 2016 | $8.42 | $46.60 |
| June 2016 | $8.44 | $46.70 |
| May 2016 | $8.18 | $46.50 |
| April 2016 | $8.18 | $46.50 |
| March 2016 | $8.23 | $47.60 |
| February 2016 | $8.16 | $47.60 |
| January 2016 | $8.27 | $48.25 |
| December 2015 | $8.27 | $48.25 |
| November 2015 | $8.33 | $49 |
| October 2015 | $8.50 | $50 |
| September 2015 | $8.42 | $49.50 |
| August 2015 | $7.95 | $46.75 |
| July 2015 | $7.94 | $47.50 |
| June 2015 | $7.86 | $47 |
| May 2015 | $7.69 | $46 |
| April 2015 | $7.37 | $44.50 |
| March 2015 | $7.37 | $44.50 |
| February 2015 | $6.86 | $42.60 |
| January 2015 | $6.84 | $42.50 |
| December 2014 | $7.01 | $43.50 |
| November 2014 | $7.08 | $43.99 |
| October 2014 | $6.32 | $40 |
| September 2014 | $6.32 | $40 |
| August 2014 | $6.26 | $39.65 |
| July 2014 | $6.23 | $39.85 |
| June 2014 | $6.22 | $39.80 |
| May 2014 | $6.17 | $39.50 |
| April 2014 | $6.11 | $39.50 |
| March 2014 | $6.12 | $39.60 |
| February 2014 | $5.95 | $39.25 |
| January 2014 | $5.93 | $39.15 |
| December 2013 | $5.95 | $39.25 |
| November 2013 | $5.98 | $39.50 |
| October 2013 | $5.91 | $39.40 |
| September 2013 | $5.92 | $39.50 |
| August 2013 | $5.98 | $39.90 |
| July 2013 | $5.84 | $39.70 |
| June 2013 | $5.86 | $39.85 |
| May 2013 | $5.70 | $38.80 |
| April 2013 | $5.79 | $39.75 |
| March 2013 | $5.73 | $39.35 |
| February 2013 | $5.68 | $39 |
| January 2013 | $5.75 | $39.50 |
| December 2012 | $5.78 | $39.70 |
| November 2012 | $5.80 | $40.25 |
| October 2012 | $5.69 | $40.25 |
| September 2012 | $5.52 | $39 |
| August 2012 | $5.62 | $39.75 |
| July 2012 | $5.53 | $39.50 |
| June 2012 | $5.53 | $39.50 |
| May 2012 | $5.44 | $39.25 |
| April 2012 | $5.42 | $39.10 |
| March 2012 | $5.38 | $38.75 |
| February 2012 | $5.19 | $37.75 |
| January 2012 | $5.15 | $37.50 |
| December 2011 | $5.22 | $38 |
| November 2011 | $5.43 | $39.90 |
| October 2011 | $5.47 | $40.20 |
| September 2011 | $5.48 | $40.25 |
| August 2011 | $5.40 | $40 |
| July 2011 | $5.46 | $40.50 |
| June 2011 | $5.30 | $39.25 |
| May 2011 | $5.16 | $39 |
| April 2011 | $5.16 | $39 |
| March 2011 | $5.04 | $38.75 |
| February 2011 | $4.94 | $38 |
| January 2011 | $4.94 | $38 |
| December 2010 | $4.94 | $38 |
| November 2010 | $4.88 | $37.90 |
| October 2010 | $5.13 | $39.80 |
| September 2010 | $5.02 | $39 |
| August 2010 | $5.11 | $40 |
| July 2010 | $4.72 | $37 |
| June 2010 | $5.11 | $40 |
| May 2010 | $4.94 | $39 |
| April 2010 | $4.62 | $36.50 |
| March 2010 | $5.02 | $39.99 |
| February 2010 | $4.58 | $36.50 |
| January 2010 | $4.64 | $37 |
| December 2009 | $4.80 | $38.25 |
| November 2009 | $4.53 | $36.40 |
| October 2009 | $4.73 | $38 |
| September 2009 | $4.73 | $38 |
| August 2009 | $4.61 | $37.75 |
| July 2009 | $4.98 | $40.75 |
| June 2009 | $4.98 | $40.75 |
| May 2009 | $4.89 | $40 |
| April 2009 | $4.93 | $41 |
| March 2009 | $5 | $42 |
| February 2009 | $4.94 | $41.50 |
| January 2009 | $5.02 | $42.17 |
| December 2008 | $5.12 | $43 |
| November 2008 | $4.98 | $42.50 |
| October 2008 | $4.92 | $42 |
| September 2008 | $5.69 | $48.50 |
| August 2008 | $5.69 | $48.50 |
| July 2008 | $5.24 | $45 |
| June 2008 | $5.65 | $48.50 |
| May 2008 | $5.57 | $48.50 |
| April 2008 | $5.51 | $48 |
| March 2008 | $5.61 | $49.50 |
| February 2008 | $5.55 | $49 |
| January 2008 | $5.66 | $50 |
| December 2007 | $5.66 | $50 |
| November 2007 | $6.46 | $57 |
| October 2007 | $5.66 | $50 |
| September 2007 | $5.21 | $46 |
| August 2007 | $5.38 | $47.50 |
| July 2007 | $5.44 | $48 |
| June 2007 | $5.49 | $48.50 |
| May 2007 | $5.32 | $47 |
| April 2007 | $5.27 | $46.50 |
| March 2007 | $5.55 | $49 |
| February 2007 | $5.21 | $46 |
| January 2007 | $5.55 | $49 |
| December 2006 | $5.61 | $49.50 |
| November 2006 | $5.66 | $50 |
| October 2006 | $5.66 | $50 |
| September 2006 | $5.89 | $52 |
| August 2006 | $6 | $53 |
| July 2006 | $6 | $53 |
| June 2006 | $6.11 | $53.95 |
| May 2006 | $6.12 | $54 |
| April 2006 | $6.46 | $57 |
| March 2006 | $5.95 | $52.50 |
| February 2006 | $6.09 | $53.75 |
| January 2006 | $6.17 | $54.50 |
| December 2005 | $6.17 | $54.50 |
| November 2005 | $6.13 | $54.13 |
| October 2005 | $6.46 | $57 |
| September 2005 | $6.46 | $57 |
| August 2005 | $6.46 | $57 |
| July 2005 | $6.46 | $57 |
| June 2005 | $6.06 | $53.50 |
| May 2005 | $6.46 | $57 |
| April 2005 | $6.46 | $57 |
| March 2005 | $6.46 | $57 |
| February 2005 | $6.46 | $57 |
| January 2005 | $6.17 | $54.50 |
| December 2004 | $5.66 | $50 |
| November 2004 | $5.97 | $52.75 |
| October 2004 | $5.89 | $52 |
| September 2004 | $5.78 | $51 |
| August 2004 | $5.75 | $50.75 |
| July 2004 | $5.58 | $49.25 |
| June 2004 | $5.68 | $50.15 |
| May 2004 | $5.69 | $50.25 |
| April 2004 | $5.61 | $49.50 |
| March 2004 | $5.38 | $47.50 |
| February 2004 | $5.63 | $49.75 |
| January 2004 | $5.58 | $49.25 |
| December 2003 | $5.21 | $46 |
| November 2003 | $4.77 | $42.13 |
| October 2003 | $5.04 | $44.50 |
| September 2003 | $453,002.37 | $1,000,000 |
| August 2003 | $453,002.37 | $1,000,000 |
| July 2003 | $453,002.37 | $1,000,000 |
| June 2003 | $453,002.37 | $1,000,000 |
| May 2003 | $453,002.37 | $1,000,000 |
| April 2003 | $453,002.37 | $1,000,000 |
| March 2003 | $453,002.37 | $1,000,000 |
| February 2003 | $453,002.37 | $1,000,000 |
| January 2003 | $453,002.37 | $1,000,000 |
| December 2002 | $453,002.37 | $1,000,000 |
| November 2002 | $453,002.37 | $1,000,000 |
| October 2002 | $453,002.37 | $1,000,000 |
| September 2002 | $453,002.37 | $1,000,000 |
| August 2002 | $453,002.37 | $1,000,000 |
| July 2002 | $453,002.37 | $1,000,000 |
| June 2002 | $453,002.37 | $1,000,000 |
| May 2002 | $453,002.37 | $1,000,000 |
| April 2002 | $453,002.37 | $1,000,000 |
| March 2002 | $453,002.37 | $1,000,000 |
| February 2002 | $453,002.37 | $1,000,000 |
| January 2002 | $453,002.37 | $1,000,000 |
| December 2001 | $453,002.37 | $1,000,000 |
| November 2001 | $453,002.37 | $1,000,000 |
| October 2001 | $453,002.37 | $1,000,000 |
| September 2001 | $453,002.37 | $1,000,000 |
| August 2001 | $453,002.37 | $1,000,000 |
| July 2001 | $453,002.37 | $1,000,000 |
| June 2001 | $453,002.37 | $1,000,000 |
| May 2001 | $453,002.37 | $1,000,000 |
| April 2001 | $453,002.37 | $1,000,000 |
| March 2001 | $453,002.37 | $1,000,000 |
| February 2001 | $453,002.37 | $1,000,000 |
| January 2001 | $453,002.37 | $1,000,000 |
| December 2000 | $453,002.37 | $1,000,000 |
| November 2000 | $453,002.37 | $1,000,000 |
| October 2000 | $453,002.37 | $1,000,000 |
| September 2000 | $453,002.37 | $1,000,000 |
| August 2000 | $453,002.37 | $1,000,000 |
| July 2000 | $453,002.37 | $1,000,000 |
| June 2000 | $453,002.37 | $1,000,000 |
| May 2000 | $453,002.37 | $1,000,000 |
| April 2000 | $453,002.37 | $1,000,000 |
| March 2000 | $453,002.37 | $1,000,000 |
| February 2000 | $453,002.37 | $1,000,000 |
| January 2000 | $453,002.37 | $1,000,000 |
| December 1999 | $453,002.37 | $1,000,000 |
| November 1999 | $453,002.37 | $1,000,000 |
| October 1999 | $453,002.37 | $1,000,000 |
| September 1999 | $453,002.37 | $1,000,000 |
| August 1999 | $453,002.37 | $1,000,000 |
| July 1999 | $453,002.37 | $1,000,000 |
| June 1999 | $453,002.37 | $1,000,000 |
| May 1999 | $453,002.37 | $1,000,000 |
| April 1999 | $453,002.37 | $1,000,000 |
| March 1999 | $453,002.37 | $1,000,000 |
| February 1999 | $453,002.37 | $1,000,000 |
| January 1999 | $453,002.37 | $1,000,000 |
| December 1998 | $453,002.37 | $1,000,000 |
OBT
Price: $23.53
52 week price:
Forward Dividend Yield: 2.21%
Payout Ratio: 14.96%
Payout Ratio Range:
Dividend Per Share: 0.52 USD
Earnings Per Share: 2.47 USD
P/E Ratio: 9.57
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 8200
Market Capitalization: 268.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: -14.84%
DGR5: -9.15%
DGR10: -3.29%