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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	33.65	33.13	33.13	33.85	32.95	192,536
July 29, 2025	34.51	33.62	33.62	34.51	33.61	130,600
July 28, 2025	34.56	34.3	34.3	34.62	34.17	148,016
July 25, 2025	35.36	34.55	34.55	36.1	34.5	149,305
July 24, 2025	36.76	35.22	35.22	37.74	35.15	192,706
July 23, 2025	34.83	36.51	36.51	36.66	34.54	660,800
July 22, 2025	33.51	33.91	33.91	34.12	33.47	386,900
July 21, 2025	33.66	33.53	33.53	33.85	33.45	105,400
July 18, 2025	33.76	33.57	33.57	34.05	33.52	138,100
July 17, 2025	32.96	33.55	33.55	33.65	32.96	255,600
July 16, 2025	32.98	32.98	32.98	33.13	32.5	213,000
July 15, 2025	33.53	32.72	32.72	33.66	32.7	109,100
July 14, 2025	33.29	33.57	33.57	33.72	33.25	91,637
July 11, 2025	33.77	33.37	33.37	33.8	33.36	75,700
July 10, 2025	33.61	33.79	33.79	34.05	33.49	106,200
July 09, 2025	33.87	33.69	33.69	34	33.45	128,741
July 08, 2025	33.54	33.67	33.67	34.03	33.54	211,100
July 07, 2025	33.64	33.51	33.51	34.27	33.38	126,400
July 03, 2025	33.43	33.74	33.74	34.04	33.43	211,028
July 02, 2025	32.79	33.32	33.32	33.42	32.61	154,000
July 01, 2025	31.59	32.65	32.65	33	31.59	154,000
June 30, 2025	32.1	31.83	31.83	32.19	31.78	106,911
June 27, 2025	31.92	31.92	31.92	32.21	31.76	163,700
June 26, 2025	31.54	31.85	31.85	32.1	31.3	154,119
June 25, 2025	31.68	31.4	31.4	31.68	31.28	103,200
June 24, 2025	31.42	31.64	31.64	31.94	31.42	124,034
June 23, 2025	30.08	31.36	31.36	31.42	30.08	157,500
June 20, 2025	29.97	29.85	29.85	30.03	29.69	154,007
June 18, 2025	29.45	29.79	29.79	29.89	29.4	91,300
June 17, 2025	29.75	29.49	29.49	30.01	29.39	92,200
June 16, 2025	30.49	29.89	29.89	31.12	29.79	121,524
June 13, 2025	30.63	30.23	30.23	31	30.21	125,817
June 12, 2025	30.8	30.98	30.98	31.15	30.51	114,737
June 11, 2025	31.33	30.97	30.97	31.35	30.9	104,900
June 10, 2025	30.97	31.2	31.2	31.51	30.86	157,600
June 09, 2025	30.54	30.96	30.96	31.25	30.54	119,800
June 06, 2025	30.36	30.52	30.52	31.17	30.3	164,625
June 05, 2025	29.91	29.95	29.95	30.22	29.51	618,600
June 04, 2025	30.22	29.89	29.89	30.97	29.88	111,500
June 03, 2025	29.82	30.14	30.14	30.29	29.64	110,500
June 02, 2025	30.01	29.81	29.81	30.95	29.53	128,204
May 30, 2025	29.91	30.06	30.06	30.17	29.66	253,800
May 29, 2025	29.92	29.93	29.93	30.92	29.6	93,600
May 28, 2025	30.13	29.8	29.8	30.24	29.66	89,942
May 27, 2025	29.86	30.18	30.18	30.83	29.75	153,300
May 23, 2025	29.35	29.62	29.62	29.77	29.31	75,416
May 22, 2025	30.41	29.96	29.96	30.21	29.9	37,467
May 21, 2025	30.62	30.06	30.06	30.99	30.05	92,312
May 20, 2025	31.02	30.92	30.92	31.45	30.88	71,822
May 19, 2025	30.75	30.97	30.97	31.25	30.7	89,400
May 16, 2025	31.12	31.03	31.03	31.25	30.88	81,200
May 15, 2025	31.14	31.14	31.14	31.6	31.03	96,823
May 14, 2025	31.29	31.06	31.06	31.51	31.03	97,211
May 13, 2025	31.3	31.3	31.3	31.63	31.2	147,321
May 12, 2025	31.48	31.25	31.25	31.92	31.2	96,500
May 09, 2025	30.51	30.44	30.44	30.64	30.16	76,622
May 08, 2025	29.9	30.53	30.53	30.61	29.83	75,425
May 07, 2025	30.09	29.78	29.78	30.2	29.57	85,786
May 06, 2025	29.7	29.86	29.86	30.2	29.6	109,844
May 05, 2025	30.08	30.17	29.91	30.55	30	177,889

Orrstown Financial Services, Inc. (ORRF) NASDAQ