Orange County Bancor (NQ: OBT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	45.33	45.55	44.22	45.53	7,088	+1.45(+3.28%)
Feb 28, 2024	45.05	45.06	43.81	44.08	7,459	+0.27(+0.61%)
Feb 27, 2024	44.07	44.90	43.57	43.81	12,056	+0.06(+0.14%)
Feb 26, 2024	43.77	43.81	43.33	43.75	3,420	-0.80(-1.80%)
Feb 23, 2024	43.77	44.56	43.74	44.56	1,884	+0.30(+0.67%)
Feb 22, 2024	43.68	44.65	43.57	44.26	7,712	+0.25(+0.56%)
Feb 21, 2024	44.42	44.77	42.58	44.01	8,032	+0.43(+0.98%)
Feb 20, 2024	43.79	45.45	43.57	43.59	5,877	-1.84(-4.05%)
Feb 16, 2024	46.79	46.79	45.43	45.43	11,482	-0.91(-1.97%)
Feb 15, 2024	49.11	49.11	45.12	46.34	15,478	-1.04(-2.19%)
Feb 14, 2024	48.92	48.92	45.71	47.38	8,528	+3.79(+8.70%)
Feb 13, 2024	46.41	46.41	43.32	43.59	11,430	-4.27(-8.92%)
Feb 12, 2024	45.45	49.26	45.45	47.85	14,363	+2.41(+5.29%)
Feb 09, 2024	45.07	47.82	44.56	45.45	13,614	+1.26(+2.85%)
Feb 08, 2024	42.70	44.19	42.70	44.19	5,347	+1.34(+3.12%)
Feb 07, 2024	42.59	43.19	40.60	42.85	11,687	-0.97(-2.21%)
Feb 06, 2024	44.08	44.08	42.48	43.82	8,493	-0.10(-0.23%)
Feb 05, 2024	45.75	45.94	43.57	43.92	10,311	-2.13(-4.62%)
Feb 02, 2024	49.69	49.76	46.05	46.05	7,852	-4.17(-8.30%)
Feb 01, 2024	50.40	50.40	49.01	50.22	5,208	+2.16(+4.49%)
Jan 31, 2024	49.57	51.47	48.06	48.06	11,400	-1.51(-3.04%)
Jan 30, 2024	50.37	50.97	47.54	49.57	12,908	-1.46(-2.85%)
Jan 29, 2024	51.19	51.84	51.02	51.02	6,024	-0.71(-1.38%)
Jan 26, 2024	51.99	51.99	51.74	51.74	2,582	+0.24(+0.46%)
Jan 25, 2024	52.37	53.65	51.50	51.50	7,641	+0.66(+1.31%)
Jan 24, 2024	51.47	51.47	50.62	50.83	4,082	-0.53(-1.04%)
Jan 23, 2024	51.22	51.54	51.22	51.37	5,184	+0.58(+1.15%)
Jan 22, 2024	49.56	51.14	49.56	50.78	14,005	+1.09(+2.19%)
Jan 19, 2024	49.20	49.70	49.16	49.70	6,047	+0.88(+1.81%)
Jan 18, 2024	49.35	49.35	48.48	48.81	4,126	-0.50(-1.00%)
Jan 17, 2024	49.92	49.92	48.53	49.31	6,739	-0.19(-0.38%)
Jan 16, 2024	47.80	49.50	46.37	49.50	9,589	+1.01(+2.08%)
Jan 12, 2024	50.52	51.98	47.03	48.49	10,303	-0.87(-1.77%)
Jan 11, 2024	50.67	50.67	49.36	49.36	5,648	-1.45(-2.85%)
Jan 10, 2024	51.17	51.48	50.61	50.80	6,305	-0.69(-1.35%)
Jan 09, 2024	50.78	52.44	49.94	51.50	8,147	-0.18(-0.35%)
Jan 08, 2024	50.72	51.68	49.51	51.68	7,297	+1.22(+2.41%)
Jan 05, 2024	49.71	51.49	49.49	50.46	24,090	+1.04(+2.10%)
Jan 04, 2024	53.47	53.47	49.42	49.42	10,893	-3.75(-7.06%)
Jan 03, 2024	58.43	58.43	52.91	53.17	13,038	-5.00(-8.60%)
Jan 02, 2024	57.54	59.60	57.43	58.17	20,622	-1.48(-2.47%)
Dec 29, 2023	61.70	62.48	59.65	59.65	9,142	-2.93(-4.68%)
Dec 28, 2023	61.63	63.28	60.89	62.58	7,450	-0.16(-0.25%)
Dec 27, 2023	63.19	63.36	61.49	62.74	10,850	+0.04(+0.06%)
Dec 26, 2023	62.36	63.38	60.52	62.70	14,010	+0.61(+0.99%)
Dec 22, 2023	60.20	62.63	59.35	62.08	18,913	+3.17(+5.38%)
Dec 21, 2023	58.15	59.70	57.92	58.91	13,158	+0.67(+1.16%)
Dec 20, 2023	55.11	59.65	54.18	58.24	21,222	+2.00(+3.56%)
Dec 19, 2023	56.08	57.23	54.95	56.24	18,547	-0.54(-0.96%)
Dec 18, 2023	57.32	57.57	54.86	56.79	20,419	-0.64(-1.12%)
Dec 15, 2023	55.77	57.58	53.92	57.43	47,181	+2.30(+4.17%)
Dec 14, 2023	54.46	55.20	52.78	55.13	17,136	+1.66(+3.11%)
Dec 13, 2023	49.40	54.21	49.40	53.47	26,057	+3.43(+6.85%)
Dec 12, 2023	50.13	50.13	49.41	50.04	5,497	-0.34(-0.67%)
Dec 11, 2023	50.38	50.38	49.18	50.38	9,831	+0.44(+0.87%)
Dec 08, 2023	49.51	50.25	46.30	49.94	12,720	-0.54(-1.08%)
Dec 07, 2023	48.32	50.49	48.12	50.49	5,102	+2.37(+4.92%)
Dec 06, 2023	44.06	48.52	44.06	48.12	9,173	-0.41(-0.84%)
Dec 05, 2023	48.02	48.91	48.02	48.53	4,364	-0.21(-0.43%)
Dec 04, 2023	48.27	48.74	47.81	48.74	5,797	+0.52(+1.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.