Orrstown Financial Services, Inc. ORRF
NASDAQ · United States · Finance
$41.49+0.46 (+1.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |