Orrstown Financial Services, Inc. ORRF
NASDAQ · Vereinigte Staaten · Finanzen
$41,49+0,46 (+1,12 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $41,49 | +1,12 % | $41,44 | $42,01 | $41,33 | 15,41K |
| 2026-10-01 | $41,03 | +1,11 % | $40,58 | $41,16 | $39,83 | 111,80K |
| 2026-09-30 | $40,58 | -0,71 % | $41,01 | $41,09 | $40,42 | 129,50K |
| 2026-09-29 | $40,87 | -1,47 % | $41,53 | $41,75 | $40,57 | 73,90K |
| 2026-09-28 | $41,48 | -0,69 % | $41,81 | $42,17 | $40,92 | 76,40K |
| 2026-09-25 | $41,77 | -0,19 % | $42,00 | $42,19 | $41,58 | 322,60K |
| 2026-09-24 | $41,85 | +1,97 % | $41,24 | $42,10 | $40,99 | 98,80K |
| 2026-09-23 | $41,04 | -1,25 % | $41,34 | $41,64 | $41,04 | 74,10K |
| 2026-09-22 | $41,56 | -1,14 % | $42,40 | $42,74 | $41,49 | 122,10K |
| 2026-09-21 | $42,04 | -0,05 % | $42,00 | $42,31 | $41,88 | 107,80K |
| 2026-09-18 | $42,06 | +0,50 % | $41,59 | $42,25 | $41,07 | 202,30K |
| 2026-09-17 | $41,85 | -0,36 % | $42,32 | $42,32 | $41,74 | 79,20K |
| 2026-09-16 | $42,00 | -1,36 % | $42,47 | $42,54 | $41,28 | 76,70K |
| 2026-09-15 | $42,58 | +0,26 % | $42,44 | $42,84 | $42,12 | 63,70K |
| 2026-09-14 | $42,47 | +0,31 % | $42,27 | $42,90 | $41,86 | 61,00K |
| 2026-09-11 | $42,34 | -0,31 % | $42,90 | $43,13 | $42,03 | 85,10K |
| 2026-09-10 | $42,47 | +1,00 % | $42,04 | $42,47 | $41,70 | 62,20K |
| 2026-09-09 | $42,05 | -0,43 % | $42,08 | $42,37 | $41,63 | 75,80K |
| 2026-09-08 | $42,23 | -2,09 % | $42,94 | $43,38 | $42,17 | 100,90K |
| 2026-09-04 | $43,13 | +1,58 % | $42,21 | $43,16 | $42,21 | 63,70K |
| 2026-09-03 | $42,46 | +0,74 % | $42,48 | $43,01 | $42,39 | 68,30K |
| 2026-09-02 | $42,15 | +2,11 % | $41,54 | $42,36 | $41,43 | 92,90K |
| 2026-09-01 | $41,28 | -1,01 % | $41,54 | $41,95 | $40,95 | 83,30K |
| 2026-08-31 | $41,70 | -0,62 % | $41,83 | $41,86 | $41,53 | 80,00K |
| 2026-08-28 | $41,96 | -0,52 % | $42,27 | $42,67 | $41,78 | 99,70K |
| 2026-08-27 | $42,18 | -0,09 % | $41,97 | $42,25 | $41,70 | 70,60K |
| 2026-08-26 | $42,22 | +0,96 % | $41,89 | $42,26 | $41,76 | 85,70K |
| 2026-08-25 | $41,82 | -0,59 % | $42,01 | $42,01 | $41,59 | 69,60K |
| 2026-08-24 | $42,07 | +0,12 % | $42,17 | $42,75 | $41,96 | 67,30K |
| 2026-08-21 | $42,02 | -0,19 % | $42,45 | $42,61 | $41,63 | 148,60K |
| 2026-08-20 | $42,10 | +0,81 % | $41,63 | $42,15 | $41,41 | 81,50K |
| 2026-08-19 | $41,76 | -3,31 % | $43,28 | $43,28 | $41,72 | 110,40K |
| 2026-08-18 | $43,19 | +0,37 % | $43,06 | $43,25 | $42,77 | 88,70K |
| 2026-08-17 | $43,03 | -0,72 % | $43,15 | $43,44 | $42,86 | 91,30K |
| 2026-08-14 | $43,34 | -0,32 % | $43,41 | $43,72 | $43,29 | 58,20K |
| 2026-08-13 | $43,48 | +0,60 % | $43,45 | $43,73 | $43,16 | 58,30K |
| 2026-08-12 | $43,22 | +1,00 % | $43,02 | $43,42 | $43,02 | 66,90K |
| 2026-08-11 | $42,79 | +0,63 % | $42,55 | $42,95 | $42,51 | 93,30K |
| 2026-08-10 | $42,52 | -0,23 % | $42,31 | $42,80 | $41,15 | 113,40K |
| 2026-08-07 | $42,62 | -0,79 % | $43,03 | $43,04 | $42,51 | 81,40K |
| 2026-08-06 | $42,96 | -0,81 % | $43,51 | $43,51 | $42,71 | 118,70K |
| 2026-08-05 | $43,31 | -0,12 % | $43,50 | $43,62 | $43,15 | 129,10K |
| 2026-08-04 | $43,36 | -0,78 % | $43,39 | $43,71 | $43,07 | 109,00K |
| 2026-08-03 | $43,70 | +2,27 % | $43,40 | $43,81 | $42,36 | 151,40K |
| 2026-07-31 | $42,73 | -0,14 % | $42,80 | $42,94 | $41,99 | 115,60K |
| 2026-07-30 | $42,79 | -1,13 % | $43,36 | $43,48 | $42,65 | 106,00K |
| 2026-07-29 | $43,28 | -0,80 % | $43,41 | $43,77 | $42,66 | 138,90K |
| 2026-07-28 | $43,63 | +2,51 % | $42,65 | $43,78 | $42,65 | 90,50K |
| 2026-07-27 | $42,56 | 0,00 % | $42,68 | $42,99 | $40,75 | 110,40K |
| 2026-07-24 | $42,56 | +1,43 % | $42,12 | $43,00 | $40,50 | 140,10K |
| 2026-07-23 | $41,96 | +1,43 % | $40,96 | $42,03 | $40,49 | 152,90K |
| 2026-07-22 | $41,37 | +0,27 % | $41,05 | $41,71 | $40,38 | 122,20K |
| 2026-07-21 | $41,26 | +0,12 % | $40,90 | $41,50 | $40,77 | 124,60K |
| 2026-07-20 | $41,21 | -0,31 % | $41,28 | $41,67 | $40,76 | 84,30K |
| 2026-07-17 | $41,34 | -1,76 % | $41,79 | $42,10 | $41,09 | 132,50K |
| 2026-07-16 | $42,08 | +2,71 % | $41,01 | $42,54 | $40,77 | 160,30K |
| 2026-07-15 | $40,97 | +1,36 % | $40,50 | $41,23 | $40,50 | 142,40K |
| 2026-07-14 | $40,42 | -0,71 % | $40,82 | $40,98 | $40,25 | 187,20K |
| 2026-07-13 | $40,71 | +1,12 % | $40,35 | $40,81 | $39,98 | 108,20K |
| 2026-07-10 | $40,26 | +0,85 % | $40,05 | $40,49 | $39,55 | 91,50K |
| 2026-07-09 | $39,92 | +0,71 % | $39,58 | $40,18 | $39,47 | 123,80K |
| 2026-07-08 | $39,64 | -1,86 % | $40,07 | $40,23 | $37,62 | 117,30K |
| 2026-07-07 | $40,39 | -1,08 % | $41,09 | $42,42 | $40,39 | 100,80K |
| 2026-07-06 | $40,83 | -0,05 % | $40,71 | $41,37 | $40,44 | 91,50K |
| 2026-07-02 | $40,85 | -2,09 % | $41,98 | $42,00 | $40,50 | 117,40K |
| 2026-07-01 | $41,72 | +2,18 % | $40,98 | $41,89 | $40,94 | 152,80K |
| 2026-06-30 | $40,83 | +0,25 % | $40,72 | $40,98 | $39,95 | 147,90K |
| 2026-06-29 | $40,73 | -1,21 % | $41,01 | $41,23 | $40,37 | 216,60K |
| 2026-06-26 | $41,23 | +1,23 % | $40,93 | $41,52 | $40,41 | 572,70K |
| 2026-06-25 | $40,73 | +0,15 % | $40,52 | $41,00 | $40,47 | 137,20K |
| 2026-06-24 | $40,67 | +2,31 % | $39,90 | $40,80 | $39,71 | 258,60K |
| 2026-06-23 | $39,75 | +1,69 % | $39,09 | $39,96 | $39,09 | 264,90K |
| 2026-06-22 | $39,09 | +0,15 % | $38,99 | $39,97 | $38,49 | 177,80K |
| 2026-06-18 | $39,03 | +1,43 % | $39,09 | $39,31 | $38,54 | 458,30K |
| 2026-06-17 | $38,48 | -1,76 % | $39,06 | $39,51 | $38,00 | 177,20K |
| 2026-06-16 | $39,17 | +0,20 % | $39,40 | $39,67 | $38,72 | 144,80K |
| 2026-06-15 | $39,09 | -2,13 % | $39,99 | $40,33 | $39,02 | 178,90K |
| 2026-06-12 | $39,94 | +2,04 % | $39,39 | $40,00 | $39,39 | 107,50K |
| 2026-06-11 | $39,14 | +0,44 % | $39,19 | $39,34 | $38,45 | 85,80K |
| 2026-06-10 | $38,97 | +1,41 % | $38,65 | $39,44 | $37,37 | 130,40K |
| 2026-06-09 | $38,43 | +1,56 % | $38,03 | $39,09 | $38,03 | 149,10K |
| 2026-06-08 | $37,84 | +0,40 % | $37,83 | $38,49 | $36,74 | 73,10K |
| 2026-06-05 | $37,69 | +0,59 % | $37,46 | $37,99 | $37,42 | 80,80K |
| 2026-06-04 | $37,47 | +3,65 % | $36,69 | $37,55 | $36,45 | 104,70K |
| 2026-06-03 | $36,15 | -3,81 % | $37,42 | $37,64 | $35,86 | 220,60K |
| 2026-06-02 | $37,58 | +2,37 % | $36,56 | $38,29 | $36,53 | 125,20K |
| 2026-06-01 | $36,71 | -1,13 % | $36,90 | $37,19 | $36,19 | 117,50K |
| 2026-05-29 | $37,13 | 0,00 % | $37,07 | $37,50 | $36,91 | 70,50K |
| 2026-05-28 | $37,13 | +0,13 % | $36,97 | $37,58 | $36,49 | 52,10K |
| 2026-05-27 | $37,08 | -0,13 % | $37,32 | $37,59 | $36,75 | 96,50K |