Orrstown Financial Services, Inc. - ORRF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.95	37.01	37.01	37.33	36.88	291,222
December 03, 2025	36.29	36.91	36.91	37.15	36.25	296,200
December 02, 2025	36.47	36.22	36.22	36.61	36.11	201,000
December 01, 2025	35.49	36.29	36.29	36.44	35.49	349,400
November 28, 2025	35.88	35.76	35.76	36.07	35.64	88,400
November 26, 2025	36.06	35.89	35.89	36.19	35.77	169,413
November 25, 2025	35.2	36.09	36.09	36.22	35.2	366,000
November 24, 2025	35.21	35.13	35.13	35.7	34.85	121,249
November 21, 2025	33.75	35.25	35.25	35.49	33.75	514,111
November 20, 2025	34	33.7	33.7	34.56	33.6	145,220
November 19, 2025	33.5	33.57	33.57	33.78	33.33	124,041
November 18, 2025	33.52	33.57	33.57	34.55	33.4	127,845
November 17, 2025	34.4	33.63	33.63	34.45	33.51	175,004
November 14, 2025	34.3	34.44	34.44	34.63	33.8	148,522
November 13, 2025	34.31	34.33	34.33	34.84	34.2	110,667
November 12, 2025	34.24	34.43	34.43	34.94	34.24	67,739
November 11, 2025	34.25	34.27	34.27	34.44	34	78,230
November 10, 2025	34.08	34.21	34.21	34.44	33.77	84,800
November 07, 2025	33.75	33.75	33.75	34.12	33.51	126,748
November 06, 2025	34	33.7	33.7	34.27	33.55	94,934
November 05, 2025	33.19	34.06	34.06	34.22	33.17	118,468
November 04, 2025	33.34	33.44	33.44	33.72	33.15	140,818
November 03, 2025	32.89	33.57	33.57	33.66	32.5	284,300
October 31, 2025	33.22	33.28	33.28	33.37	32.69	100,905
October 30, 2025	33.1	33.11	33.11	33.85	33.07	74,800
October 29, 2025	34.05	33.2	33.2	34.23	32.94	113,400
October 28, 2025	34.1	34.04	34.04	34.42	33.9	103,400
October 27, 2025	34.66	34.18	34.18	34.93	34.18	312,916
October 24, 2025	34.39	34.61	34.61	34.95	34.26	104,300
October 23, 2025	34.8	34.14	34.14	34.8	34.05	151,937
October 22, 2025	34.17	34.84	34.84	35.51	33.76	177,000
October 21, 2025	33.21	33.38	33.38	33.69	33.15	189,600
October 20, 2025	32.44	33.31	33.31	33.32	32.3	137,103
October 17, 2025	32.39	32.29	32.29	32.67	31.88	166,092
October 16, 2025	33.46	32.13	32.13	33.46	31.87	165,745
October 15, 2025	34.4	33.53	33.53	34.4	33.37	115,742
October 14, 2025	32.75	34.2	34.2	34.49	32.75	132,100
October 13, 2025	32.66	32.97	32.97	33.01	32.27	89,700
October 10, 2025	33.74	32.33	32.33	35.03	32.29	139,000
October 09, 2025	33.55	33.55	33.55	33.73	33.28	76,800
October 08, 2025	33.9	33.63	33.63	33.9	33.57	49,634
October 07, 2025	34.01	33.71	33.71	34.32	33.66	79,100
October 06, 2025	34.1	33.93	33.93	35.25	33.74	108,446
October 03, 2025	33.47	33.73	33.73	34.12	33.47	61,947
October 02, 2025	33.61	33.49	33.49	34.17	33.14	107,423
October 01, 2025	33.85	33.68	33.68	34.93	33.4	97,508
September 30, 2025	34.06	33.98	33.98	34.69	33.6	103,013
September 29, 2025	34.65	34.06	34.06	35.55	33.88	97,802
September 26, 2025	34.67	34.6	34.6	34.83	34.45	62,400
September 25, 2025	34.52	34.59	34.59	34.68	34.37	53,538
September 24, 2025	34.98	34.66	34.66	35.15	34.54	70,548
September 23, 2025	35.59	34.96	34.96	35.62	34.92	76,436
September 22, 2025	35.41	35.05	35.05	35.51	34.92	89,304
September 19, 2025	35.74	35.45	35.45	35.85	35.34	198,400
September 18, 2025	35.04	35.75	35.75	35.82	35.04	134,348
September 17, 2025	34.76	34.89	34.89	35.89	34.71	189,800
September 16, 2025	34.95	34.69	34.69	34.99	34.35	100,163
September 15, 2025	35.28	34.96	34.96	35.4	34.89	86,900
September 12, 2025	35.36	35.24	35.24	35.4	34.8	94,700
September 11, 2025	35.06	35.38	35.38	35.55	34.75	109,549

Orrstown Financial Services, Inc. (ORRF) NASDAQ