U.S. markets open in 7 hours 25 minutes
F S&P 500
5,158.00 +3.25 (+0.06%) F Dow Jones
38,863.00 +31.00 (+0.08%) F Nasdaq
17,994.50 -6.25 (-0.03%) E-mini Russell 2000 Index Futur
2,053.20 +7.40 (+0.36%) Petróleo
78.56 +0.45 (+0.58%) Oro
2,321.60 +13.00 (+0.56%)
Orange County Bancorp, Inc. (OBT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 49.66 | 57.96 | 48.00 | 51.87 | 51.87 | 12,152 |
| 02 may 2024 | 47.15 | 49.49 | 45.24 | 49.49 | 49.49 | 10,900 |
| 01 may 2024 | 44.00 | 45.73 | 43.86 | 45.73 | 45.73 | 7,100 |
| 30 abr 2024 | 43.25 | 43.58 | 42.32 | 43.21 | 43.21 | 8,500 |
| 29 abr 2024 | 44.57 | 45.58 | 43.13 | 45.58 | 45.58 | 2,900 |
| 26 abr 2024 | 44.39 | 44.88 | 44.39 | 44.88 | 44.88 | 2,600 |
| 25 abr 2024 | 42.00 | 44.02 | 42.00 | 44.01 | 44.01 | 5,100 |
| 24 abr 2024 | 45.25 | 45.25 | 44.97 | 45.05 | 45.05 | 3,700 |
| 23 abr 2024 | 44.80 | 45.56 | 42.92 | 45.56 | 45.56 | 4,300 |
| 22 abr 2024 | 44.93 | 44.98 | 44.00 | 44.85 | 44.85 | 9,000 |
| 19 abr 2024 | 42.69 | 43.70 | 42.69 | 43.70 | 43.70 | 3,900 |
| 18 abr 2024 | 45.34 | 45.34 | 43.05 | 43.05 | 43.05 | 12,300 |
| 17 abr 2024 | 45.92 | 46.48 | 45.55 | 45.60 | 45.60 | 6,600 |
| 16 abr 2024 | 46.20 | 46.40 | 45.82 | 46.00 | 46.00 | 6,200 |
| 15 abr 2024 | 45.92 | 47.16 | 45.50 | 45.55 | 45.55 | 7,000 |
| 12 abr 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 1,700 |
| 11 abr 2024 | 46.75 | 46.75 | 46.06 | 46.06 | 46.06 | 3,600 |
| 10 abr 2024 | 46.50 | 48.81 | 46.00 | 46.00 | 46.00 | 6,500 |
| 09 abr 2024 | 46.21 | 47.20 | 46.21 | 47.20 | 47.20 | 1,500 |
| 08 abr 2024 | 47.25 | 47.25 | 45.07 | 46.99 | 46.99 | 3,000 |
| 05 abr 2024 | 45.57 | 46.54 | 45.57 | 46.09 | 46.09 | 1,900 |
| 04 abr 2024 | 48.71 | 48.71 | 46.49 | 46.98 | 46.98 | 5,400 |
| 03 abr 2024 | 45.75 | 45.82 | 45.54 | 45.54 | 45.54 | 3,600 |
| 02 abr 2024 | 46.42 | 46.50 | 46.06 | 46.50 | 46.50 | 4,200 |
| 01 abr 2024 | 46.00 | 49.28 | 45.96 | 47.74 | 47.74 | 8,600 |
| 28 mar 2024 | 45.94 | 46.00 | 45.94 | 46.00 | 46.00 | 3,400 |
| 27 mar 2024 | 44.52 | 46.00 | 44.50 | 45.99 | 45.99 | 9,500 |
| 26 mar 2024 | 44.53 | 45.86 | 44.53 | 45.38 | 45.38 | 4,000 |
| 25 mar 2024 | 45.90 | 46.00 | 44.30 | 45.45 | 45.45 | 9,000 |
| 22 mar 2024 | 45.90 | 45.90 | 43.93 | 45.00 | 45.00 | 4,400 |
| 21 mar 2024 | 46.00 | 46.00 | 45.34 | 45.44 | 45.44 | 7,200 |
| 20 mar 2024 | 44.11 | 46.00 | 44.11 | 46.00 | 46.00 | 5,000 |
| 19 mar 2024 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | 6,200 |
| 18 mar 2024 | 46.14 | 46.47 | 44.60 | 44.60 | 44.60 | 8,300 |
| 15 mar 2024 | 45.00 | 47.35 | 45.00 | 47.10 | 47.10 | 26,500 |
| 14 mar 2024 | 46.58 | 47.63 | 45.26 | 45.29 | 45.29 | 9,600 |
| 13 mar 2024 | 47.36 | 47.36 | 45.77 | 46.59 | 46.59 | 7,700 |
| 12 mar 2024 | 45.28 | 46.94 | 45.28 | 46.15 | 46.15 | 3,000 |
| 11 mar 2024 | 44.70 | 47.00 | 44.70 | 45.20 | 45.20 | 4,000 |
| 08 mar 2024 | 47.18 | 47.18 | 45.01 | 45.01 | 45.01 | 5,400 |
| 07 mar 2024 | 47.89 | 47.89 | 46.03 | 46.20 | 46.20 | 4,600 |
| 06 mar 2024 | 46.74 | 48.36 | 45.60 | 48.36 | 48.36 | 4,300 |
| 05 mar 2024 | 45.46 | 46.00 | 45.46 | 46.00 | 46.00 | 2,200 |
| 04 mar 2024 | 45.40 | 47.34 | 44.50 | 45.00 | 45.00 | 4,100 |
| 01 mar 2024 | 46.00 | 46.00 | 44.46 | 44.60 | 44.60 | 4,900 |
| 01 mar 2024 | 0.23 Dividendo | |||||
| 29 feb 2024 | 45.78 | 46.00 | 44.66 | 45.98 | 45.75 | 7,000 |
| 28 feb 2024 | 45.50 | 45.51 | 44.25 | 44.52 | 44.30 | 7,400 |
| 27 feb 2024 | 44.51 | 45.35 | 44.00 | 44.25 | 44.03 | 11,900 |
| 26 feb 2024 | 44.21 | 44.25 | 43.76 | 44.19 | 43.97 | 3,400 |
| 23 feb 2024 | 44.21 | 45.00 | 44.18 | 45.00 | 44.77 | 1,900 |
| 22 feb 2024 | 44.11 | 45.09 | 44.00 | 44.70 | 44.48 | 7,600 |
| 21 feb 2024 | 44.86 | 45.22 | 43.00 | 44.45 | 44.23 | 8,000 |
| 20 feb 2024 | 44.23 | 45.90 | 44.00 | 44.02 | 43.80 | 5,800 |
| 16 feb 2024 | 47.26 | 47.26 | 45.88 | 45.88 | 45.65 | 11,400 |
| 15 feb 2024 | 49.60 | 49.60 | 45.57 | 46.80 | 46.57 | 15,300 |
| 14 feb 2024 | 49.41 | 49.41 | 46.16 | 47.85 | 47.61 | 8,400 |
| 13 feb 2024 | 46.87 | 46.87 | 43.75 | 44.02 | 43.80 | 11,300 |
| 12 feb 2024 | 45.90 | 49.75 | 45.90 | 48.33 | 48.09 | 14,200 |
| 09 feb 2024 | 45.52 | 48.30 | 45.00 | 45.90 | 45.67 | 13,500 |
| 08 feb 2024 | 43.12 | 44.63 | 43.12 | 44.63 | 44.41 | 5,300 |
| 07 feb 2024 | 43.01 | 43.62 | 41.00 | 43.28 | 43.06 | 11,600 |
| 06 feb 2024 | 44.52 | 44.52 | 42.90 | 44.26 | 44.04 | 8,400 |
| 05 feb 2024 | 46.20 | 46.40 | 44.00 | 44.36 | 44.14 | 10,200 |
| 02 feb 2024 | 50.18 | 50.26 | 46.51 | 46.51 | 46.28 | 7,800 |
| 01 feb 2024 | 50.91 | 50.91 | 49.50 | 50.72 | 50.47 | 5,200 |
| 31 ene 2024 | 50.06 | 51.98 | 48.54 | 48.54 | 48.30 | 11,300 |
| 30 ene 2024 | 50.87 | 51.48 | 48.01 | 50.06 | 49.81 | 12,800 |
| 29 ene 2024 | 51.70 | 52.35 | 51.53 | 51.53 | 51.27 | 6,000 |
| 26 ene 2024 | 52.51 | 52.51 | 52.25 | 52.25 | 51.99 | 2,600 |
| 25 ene 2024 | 52.89 | 54.18 | 52.01 | 52.01 | 51.75 | 7,600 |
| 24 ene 2024 | 51.98 | 51.98 | 51.12 | 51.34 | 51.08 | 4,000 |
| 23 ene 2024 | 51.73 | 52.05 | 51.73 | 51.88 | 51.62 | 5,100 |
| 22 ene 2024 | 50.05 | 51.65 | 50.05 | 51.29 | 51.03 | 13,900 |
| 19 ene 2024 | 49.69 | 50.19 | 49.65 | 50.19 | 49.94 | 6,000 |
| 18 ene 2024 | 49.84 | 49.84 | 48.96 | 49.30 | 49.05 | 4,100 |
| 17 ene 2024 | 50.42 | 50.42 | 49.01 | 49.80 | 49.55 | 6,700 |
| 16 ene 2024 | 48.28 | 49.99 | 46.83 | 49.99 | 49.74 | 9,500 |
| 12 ene 2024 | 51.02 | 52.50 | 47.50 | 48.97 | 48.73 | 10,200 |
| 11 ene 2024 | 51.17 | 51.17 | 49.85 | 49.85 | 49.60 | 5,600 |
| 10 ene 2024 | 51.68 | 52.00 | 51.11 | 51.31 | 51.05 | 6,200 |
| 09 ene 2024 | 51.29 | 52.96 | 50.44 | 52.01 | 51.75 | 8,100 |
| 08 ene 2024 | 51.22 | 52.19 | 50.00 | 52.19 | 51.93 | 7,200 |
| 05 ene 2024 | 50.20 | 52.01 | 49.98 | 50.96 | 50.71 | 23,900 |
| 04 ene 2024 | 54.00 | 54.00 | 49.91 | 49.91 | 49.66 | 10,800 |
| 03 ene 2024 | 59.01 | 59.01 | 53.44 | 53.70 | 53.43 | 12,900 |
| 02 ene 2024 | 58.11 | 60.20 | 58.00 | 58.75 | 58.46 | 20,400 |
| 29 dic 2023 | 62.31 | 63.10 | 60.24 | 60.24 | 59.94 | 9,100 |
| 28 dic 2023 | 62.24 | 63.91 | 61.50 | 63.20 | 62.88 | 7,400 |
| 27 dic 2023 | 63.82 | 63.99 | 62.10 | 63.36 | 63.04 | 10,700 |
| 26 dic 2023 | 62.98 | 64.01 | 61.12 | 63.32 | 63.00 | 13,900 |
| 22 dic 2023 | 60.80 | 63.98 | 59.94 | 62.70 | 62.39 | 18,700 |
| 21 dic 2023 | 58.73 | 60.29 | 58.50 | 59.50 | 59.20 | 13,000 |
| 20 dic 2023 | 55.66 | 60.24 | 54.72 | 58.82 | 58.53 | 21,000 |
| 19 dic 2023 | 56.64 | 57.80 | 55.50 | 56.80 | 56.52 | 18,400 |
| 18 dic 2023 | 57.89 | 58.14 | 55.41 | 57.35 | 57.06 | 20,200 |
| 15 dic 2023 | 56.32 | 58.15 | 54.46 | 58.00 | 57.71 | 46,700 |
| 14 dic 2023 | 55.00 | 55.75 | 53.30 | 55.68 | 55.40 | 17,000 |
| 13 dic 2023 | 49.89 | 54.75 | 49.89 | 54.00 | 53.73 | 28,400 |
| 12 dic 2023 | 50.63 | 50.63 | 49.90 | 50.54 | 50.29 | 5,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.