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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.83	38.08	38.08	38.16	37.41	290,319
February 19, 2026	37.5	37.77	37.77	38	37.34	228,925
February 18, 2026	37.58	37.62	37.62	38.34	37.41	219,827
February 17, 2026	37.8	37.74	37.74	38.42	37.4	112,521
February 13, 2026	37.4	37.64	37.64	37.89	37.09	125,908
February 12, 2026	37.52	37.38	37.38	37.83	36.81	158,030
February 11, 2026	38.06	37.09	37.09	38.5	36.97	128,700
February 10, 2026	38.72	37.9	37.9	39.17	37.67	126,645
February 09, 2026	39.54	39.29	38.99	40.72	39.28	129,442
February 06, 2026	39.68	39.48	39.48	40.08	39.31	236,000
February 05, 2026	38.71	39.32	39.32	39.39	38.51	232,079
February 04, 2026	38.38	38.92	38.92	39.16	38.38	224,131
February 03, 2026	37.39	38.07	38.07	38.22	37.39	248,265
February 02, 2026	36.21	37.46	37.46	37.65	36.07	255,000
January 30, 2026	35.31	36.02	36.02	36.1	35.31	593,220
January 29, 2026	34.77	35.41	35.41	35.49	34.64	358,600
January 28, 2026	35.67	34.57	34.57	36.28	34.37	481,600
January 27, 2026	36.04	36.06	36.06	36.33	35.96	174,404
January 26, 2026	36.07	36.04	36.04	36.4	35.42	211,829
January 23, 2026	37.8	36.2	36.2	37.88	35.95	224,700
January 22, 2026	37.6	37.64	37.64	38.23	37.59	583,200
January 21, 2026	36.29	37.46	37.46	37.69	36.26	849,839
January 20, 2026	36.11	36	36	36.6	35.87	136,225
January 16, 2026	37.01	36.7	36.7	37.3	36.68	239,600
January 15, 2026	36.06	37.06	37.06	37.17	36	454,600
January 14, 2026	35.95	36.06	36.06	36.24	35.81	430,700
January 13, 2026	35.77	35.89	35.89	36.22	35.52	194,700
January 12, 2026	35.6	35.71	35.71	35.92	35.32	124,032
January 09, 2026	36.32	35.79	35.79	36.67	35.73	133,748
January 08, 2026	35.34	36.27	36.27	36.51	35.26	177,602
January 07, 2026	35.49	35.36	35.36	35.54	35.09	242,900
January 06, 2026	35.38	35.49	35.49	35.64	35.22	223,824
January 05, 2026	34.84	35.53	35.53	35.98	34.8	214,300
January 02, 2026	35.42	34.91	34.91	35.51	34.85	241,809
December 31, 2025	35.62	35.42	35.42	35.62	35.35	193,845
December 30, 2025	35.62	35.49	35.49	35.73	35.46	180,926
December 29, 2025	36.01	35.72	35.72	36.16	35.68	144,829
December 26, 2025	36.2	35.94	35.94	36.24	35.9	178,700
December 24, 2025	36.2	36.14	36.14	36.54	35.97	167,200
December 23, 2025	36.2	36.14	36.14	36.63	35.92	226,400
December 22, 2025	36.75	36.26	36.26	37	36.12	237,711
December 19, 2025	37.79	36.61	36.61	37.99	36.38	518,900
December 18, 2025	37.72	37.66	37.66	37.98	37.31	468,600
December 17, 2025	37.76	37.35	37.35	38.3	37.31	238,000
December 16, 2025	38.16	37.76	37.76	38.27	37.71	311,813
December 15, 2025	38	38.05	38.05	38.32	37.85	413,000
December 12, 2025	38.06	37.82	37.82	38.25	37.63	330,900
December 11, 2025	37.98	38.06	38.06	38.38	37.94	476,200
December 10, 2025	37.15	37.94	37.94	38.09	37.15	621,133
December 09, 2025	37.4	37.19	37.19	37.9	37.09	365,000
December 08, 2025	37.1	37.44	37.44	37.64	37.09	550,300
December 05, 2025	37.01	36.94	36.94	37.18	36.88	374,200
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

Orrstown Financial Services, Inc. (ORRF) NASDAQ