Orange County Bancor (NQ: OBT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	43.04	43.37	42.11	43.00	8,558	-2.36(-5.20%)
Apr 29, 2024	44.35	45.36	42.92	45.36	2,913	+0.70(+1.56%)
Apr 26, 2024	44.17	44.66	44.17	44.66	2,659	+0.87(+1.98%)
Apr 25, 2024	41.80	43.81	41.80	43.80	5,160	-1.03(-2.31%)
Apr 24, 2024	45.03	45.03	44.75	44.83	3,735	-0.51(-1.12%)
Apr 23, 2024	44.58	45.34	42.71	45.34	4,348	+0.71(+1.58%)
Apr 22, 2024	44.70	44.76	43.79	44.63	9,046	+1.14(+2.63%)
Apr 19, 2024	42.48	43.49	42.48	43.49	3,965	+0.65(+1.51%)
Apr 18, 2024	45.12	45.12	42.84	42.84	12,355	-2.54(-5.59%)
Apr 17, 2024	45.70	46.25	45.32	45.38	6,657	-0.40(-0.87%)
Apr 16, 2024	45.98	46.17	45.60	45.78	6,274	+0.45(+0.99%)
Apr 15, 2024	45.70	46.93	45.28	45.33	7,018	-0.56(-1.21%)
Apr 12, 2024	45.89	45.89	45.89	45.89	1,684	+0.05(+0.11%)
Apr 11, 2024	46.52	46.52	45.84	45.84	3,649	+0.06(+0.13%)
Apr 10, 2024	46.27	48.57	45.78	45.78	6,569	-1.19(-2.54%)
Apr 09, 2024	45.99	46.97	45.99	46.97	1,528	+0.21(+0.45%)
Apr 08, 2024	47.02	47.02	44.85	46.76	3,055	+0.90(+1.95%)
Apr 05, 2024	45.35	46.31	45.35	45.87	1,912	-0.89(-1.89%)
Apr 04, 2024	48.47	48.47	46.26	46.75	5,465	+1.43(+3.16%)
Apr 03, 2024	45.53	45.60	45.32	45.32	3,575	-0.96(-2.06%)
Apr 02, 2024	46.19	46.27	45.84	46.27	4,197	-1.23(-2.60%)
Apr 01, 2024	45.78	49.04	45.74	47.51	8,660	+1.73(+3.78%)
Mar 28, 2024	45.72	45.78	45.72	45.78	3,400	+0.01(+0.02%)
Mar 27, 2024	44.30	45.78	44.28	45.77	9,558	+0.61(+1.34%)
Mar 26, 2024	44.31	45.63	44.31	45.16	3,969	-0.07(-0.15%)
Mar 25, 2024	45.68	45.78	44.08	45.23	9,092	+0.45(+1.00%)
Mar 22, 2024	45.68	45.68	43.72	44.78	4,436	-0.44(-0.97%)
Mar 21, 2024	45.78	45.78	45.12	45.22	7,251	-0.56(-1.22%)
Mar 20, 2024	43.89	45.78	43.89	45.78	5,045	+1.99(+4.55%)
Mar 19, 2024	44.28	44.28	43.79	43.79	6,220	-0.60(-1.35%)
Mar 18, 2024	45.92	46.25	44.38	44.38	8,322	-2.49(-5.31%)
Mar 15, 2024	44.78	47.12	44.78	46.87	26,591	+1.80(+4.00%)
Mar 14, 2024	46.35	47.39	45.03	45.07	9,663	-1.29(-2.79%)
Mar 13, 2024	47.13	47.13	45.55	46.36	7,761	+0.44(+0.95%)
Mar 12, 2024	45.06	46.71	45.06	45.93	3,033	+0.95(+2.10%)
Mar 11, 2024	44.48	46.77	44.48	44.98	4,021	+0.19(+0.42%)
Mar 08, 2024	46.95	46.95	44.79	44.79	5,379	-1.18(-2.58%)
Mar 07, 2024	47.66	47.66	45.81	45.98	4,601	-2.15(-4.47%)
Mar 06, 2024	46.51	48.12	45.38	48.12	4,360	+2.35(+5.13%)
Mar 05, 2024	45.24	45.78	45.24	45.78	2,197	+1.00(+2.22%)
Mar 04, 2024	45.18	47.10	44.28	44.78	4,164	+0.40(+0.90%)
Mar 01, 2024	45.78	45.78	44.24	44.38	4,916	-1.14(-2.51%)
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%)

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.