ORANGE CNTY BANCORP INC

Ticker: OBT CUSIP: 68417L107 Class: Common Stock

HUDSON VALLEY INVESTMENT ADVISORS INC /ADV's Holding History (CIK: 0000943442)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 1,101,617 Value ($000) $31,451 Avg Close $26.27 Range $23.25 - $30.25

Q3 2025

Shares 1,161,617 Value ($000) $29,284 Avg Close $26.11 Range $22.98 - $28.83

Q2 2025

Shares 1,161,617 Value ($000) $30,016 Avg Close $24.41 Range $20.97 - $27.95

Q1 2025

Shares 1,178,905 Value ($000) $27,575 Avg Close $25.59 Range $23.03 - $28.60

Q4 2024

Shares 602,184 Value ($000) $33,463 Avg Close $28.77 Range $25.77 - $33.05

Q3 2024

Shares 602,918 Value ($000) $36,368 Avg Close $28.03 Range $23.29 - $31.77

Q2 2024

Shares 598,510 Value ($000) $31,236 Avg Close $23.51 Range $21.00 - $28.98

Q1 2024

Shares 602,279 Value ($000) $27,705 Avg Close $23.76 Range $20.50 - $30.10

Q4 2023

Shares 598,510 Value ($000) $31,236 Avg Close $23.95 Range $19.86 - $32.01

Q3 2023

Shares 606,637 Value ($000) $26,189 Avg Close $21.84 Range $16.66 - $24.98

Q2 2023

Shares 612,340 Value ($000) $18,414 Avg Close $17.65 Range $13.44 - $22.60

Q1 2023

Shares 614,762 Value ($000) $27,050 Avg Close $24.95 Range $21.98 - $27.59

Q4 2022

Shares 610,983 Value ($000) $28,460 Avg Close $22.66 Range $18.54 - $24.00

Q3 2022

Shares 609,476 Value ($000) $23,465 Avg Close $18.30 Range $16.16 - $21.64

Q2 2022

Shares 624,054 Value ($000) $23,695 Avg Close $18.99 Range $17.55 - $20.23

Q1 2022

Shares 631,487 Value ($000) $25,266 Avg Close $20.39 Range $19.00 - $21.30

Q4 2021

Shares 627,787 Value ($000) $24,892 Avg Close $18.70 Range $16.90 - $20.86

Q3 2021

Shares 627,690 Value ($000) $22,063 Avg Close $17.12 Range $16.77 - $18.50

Q2 2021

Shares 629,665 Value ($000) $21,409 Avg Close $16.27 Range $15.50 - $17.50

Q1 2021

Shares 627,077 Value ($000) $19,283 Avg Close $14.47 Range $13.63 - $15.47

Q4 2020

Shares 635,941 Value ($000) $17,329 Avg Close $12.25 Range $11.00 - $13.88

Q3 2020

Shares 637,031 Value ($000) $15,129 Avg Close $11.85 Range $11.65 - $12.00

Q2 2020

Shares 647,031 Value ($000) $15,367 Avg Close $12.45 Range $11.88 - $13.00

Q1 2020

Shares 649,141 Value ($000) $16,066 Avg Close $14.55 Range $12.38 - $15.47

Q4 2019

Shares 850,397 Value ($000) $25,002 Avg Close $14.40 Range $13.75 - $15.50

Q3 2019

Shares 834,097 Value ($000) $23,146 Avg Close $13.64 Range $13.26 - $14.25

Q2 2019

Shares 834,097 Value ($000) $22,112 Avg Close $13.47 Range $13.26 - $13.70

Q1 2019

Shares 832,897 Value ($000) $22,280 Avg Close $13.68 Range $13.25 - $14.50

Q4 2018

Shares 851,479 Value ($000) $22,138 Avg Close $13.34 Range $12.00 - $14.60

Q3 2018

Shares 840,397 Value ($000) $24,245 Avg Close $14.65 Range $14.43 - $16.00

Q2 2018

Shares 829,346 Value ($000) $23,885 Avg Close $15.07 Range $13.95 - $16.52

Q1 2018

Shares 828,646 Value ($000) $23,409 Avg Close $15.32 Range $13.76 - $27.90

Q4 2017

Shares 480,369 Value ($000) $26,420 Avg Close $13.36 Range $12.79 - $14.01

Q3 2017

Shares 479,871 Value ($000) $25,814 Avg Close $12.06 Range $11.60 - $13.51

Q2 2017

Shares 479,871 Value ($000) $22,266 Avg Close $11.78 Range $11.57 - $12.00

Q1 2017

Shares 475,995 Value ($000) $22,610 Avg Close $11.66 Range $11.50 - $12.25

Q4 2016

Shares 472,673 Value ($000) $21,989 Avg Close $11.52 Range $11.38 - $12.75

Q3 2016

Shares 467,723 Value ($000) $20,236 Avg Close $11.65 Range $11.57 - $11.70

Q2 2016

Shares 467,723 Value ($000) $21,679 Avg Close $11.68 Range $11.55 - $12.00

Q1 2016

Shares 470,873 Value ($000) $22,414 Avg Close $11.96 Range $11.88 - $12.06

Q4 2015

Shares 470,873 Value ($000) $22,720 Avg Close $12.45 Range $12.06 - $13.00

Q3 2015

Shares 473,673 Value ($000) $23,210 Avg Close $12.04 Range $11.63 - $13.75

Q2 2015

Shares 478,073 Value ($000) $22,230 Avg Close $11.39 Range $11.13 - $11.75

Q1 2015

Shares 386,294 Value ($000) $17,190 Avg Close $10.83 Range $10.63 - $11.50

Q4 2014

Shares 78,413 Value ($000) $3,411 Avg Close $10.35 Range $10.00 - $11.00

Q3 2014

Shares 79,643 Value ($000) $3,186 Avg Close $9.96 Range $9.81 - $10.04

Q2 2014

Shares 75,043 Value ($000) $2,987 Avg Close $9.89 Range $9.84 - $9.97

Q1 2014

Shares 106,525 Value ($000) $4,218 Avg Close $9.82 Range $9.75 - $10.00

Q4 2013

Shares 111,734 Value ($000) $4,363 Avg Close $9.86 Range $9.75 - $9.94

Q3 2013

Shares 111,734 Value ($000) $4,402 Avg Close $9.91 Range $9.88 - $9.99

Q2 2013

Shares 104,330 Value ($000) $4,121 Avg Close $9.89 Range $9.70 - $9.97

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,101,617	$31,451	$26.27	$23.25 - $30.25
Q3 2025	1,161,617	$29,284	$26.11	$22.98 - $28.83
Q2 2025	1,161,617	$30,016	$24.41	$20.97 - $27.95
Q1 2025	1,178,905	$27,575	$25.59	$23.03 - $28.60
Q4 2024	602,184	$33,463	$28.77	$25.77 - $33.05
Q3 2024	602,918	$36,368	$28.03	$23.29 - $31.77
Q2 2024	598,510	$31,236	$23.51	$21.00 - $28.98
Q1 2024	602,279	$27,705	$23.76	$20.50 - $30.10
Q4 2023	598,510	$31,236	$23.95	$19.86 - $32.01
Q3 2023	606,637	$26,189	$21.84	$16.66 - $24.98
Q2 2023	612,340	$18,414	$17.65	$13.44 - $22.60
Q1 2023	614,762	$27,050	$24.95	$21.98 - $27.59
Q4 2022	610,983	$28,460	$22.66	$18.54 - $24.00
Q3 2022	609,476	$23,465	$18.30	$16.16 - $21.64
Q2 2022	624,054	$23,695	$18.99	$17.55 - $20.23
Q1 2022	631,487	$25,266	$20.39	$19.00 - $21.30
Q4 2021	627,787	$24,892	$18.70	$16.90 - $20.86
Q3 2021	627,690	$22,063	$17.12	$16.77 - $18.50
Q2 2021	629,665	$21,409	$16.27	$15.50 - $17.50
Q1 2021	627,077	$19,283	$14.47	$13.63 - $15.47
Q4 2020	635,941	$17,329	$12.25	$11.00 - $13.88
Q3 2020	637,031	$15,129	$11.85	$11.65 - $12.00
Q2 2020	647,031	$15,367	$12.45	$11.88 - $13.00
Q1 2020	649,141	$16,066	$14.55	$12.38 - $15.47
Q4 2019	850,397	$25,002	$14.40	$13.75 - $15.50
Q3 2019	834,097	$23,146	$13.64	$13.26 - $14.25
Q2 2019	834,097	$22,112	$13.47	$13.26 - $13.70
Q1 2019	832,897	$22,280	$13.68	$13.25 - $14.50
Q4 2018	851,479	$22,138	$13.34	$12.00 - $14.60
Q3 2018	840,397	$24,245	$14.65	$14.43 - $16.00
Q2 2018	829,346	$23,885	$15.07	$13.95 - $16.52
Q1 2018	828,646	$23,409	$15.32	$13.76 - $27.90
Q4 2017	480,369	$26,420	$13.36	$12.79 - $14.01
Q3 2017	479,871	$25,814	$12.06	$11.60 - $13.51
Q2 2017	479,871	$22,266	$11.78	$11.57 - $12.00
Q1 2017	475,995	$22,610	$11.66	$11.50 - $12.25
Q4 2016	472,673	$21,989	$11.52	$11.38 - $12.75
Q3 2016	467,723	$20,236	$11.65	$11.57 - $11.70
Q2 2016	467,723	$21,679	$11.68	$11.55 - $12.00
Q1 2016	470,873	$22,414	$11.96	$11.88 - $12.06
Q4 2015	470,873	$22,720	$12.45	$12.06 - $13.00
Q3 2015	473,673	$23,210	$12.04	$11.63 - $13.75
Q2 2015	478,073	$22,230	$11.39	$11.13 - $11.75
Q1 2015	386,294	$17,190	$10.83	$10.63 - $11.50
Q4 2014	78,413	$3,411	$10.35	$10.00 - $11.00
Q3 2014	79,643	$3,186	$9.96	$9.81 - $10.04
Q2 2014	75,043	$2,987	$9.89	$9.84 - $9.97
Q1 2014	106,525	$4,218	$9.82	$9.75 - $10.00
Q4 2013	111,734	$4,363	$9.86	$9.75 - $9.94
Q3 2013	111,734	$4,402	$9.91	$9.88 - $9.99
Q2 2013	104,330	$4,121	$9.89	$9.70 - $9.97