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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	34.97	34.93	34.93	35.33	34.75	78,800
September 09, 2025	34.92	34.93	34.93	35.09	34.7	151,531
September 08, 2025	34.97	35	35	35.1	34.57	85,100
September 05, 2025	35.43	34.97	34.97	35.96	34.92	102,400
September 04, 2025	34.78	35.21	35.21	35.21	34.65	70,400
September 03, 2025	34.58	34.64	34.64	34.94	34.43	197,637
September 02, 2025	34.53	34.7	34.7	34.91	34.4	130,000
August 29, 2025	34.95	34.85	34.86	35.14	34.75	81,989
August 28, 2025	35.13	34.82	34.82	35.13	34.67	97,718
August 27, 2025	34.62	34.92	34.92	35.09	34.62	84,700
August 26, 2025	34.45	34.72	34.72	35.04	34.4	100,200
August 25, 2025	34.82	34.39	34.39	35.04	34.39	138,514
August 22, 2025	33.29	34.82	34.82	35.07	33.29	275,716
August 21, 2025	33.01	33.15	33.15	33.15	32.9	97,581
August 20, 2025	33.3	33.14	33.14	33.94	33.03	136,500
August 19, 2025	33.31	33.18	33.18	33.98	33.12	95,320
August 18, 2025	33.27	33.28	33.28	33.42	33.12	92,907
August 15, 2025	33.98	33.31	33.31	34.06	33.24	189,717
August 14, 2025	33.61	33.87	33.87	34.03	33.56	109,400
August 13, 2025	33.78	34.01	34.01	34.33	33.59	146,600
August 12, 2025	32.42	33.46	33.46	33.61	32.42	150,019
August 11, 2025	32.06	32.16	32.16	32.29	31.86	90,848
August 08, 2025	31.9	32	32	32.03	31.6	116,300
August 07, 2025	32.26	31.61	31.61	32.26	31.51	142,915
August 06, 2025	32.2	32.1	32.1	32.25	31.79	140,529
August 05, 2025	32.36	32.18	32.18	32.58	32	182,300
August 04, 2025	32.22	32.55	32.28	32.6	32.2	118,440
August 01, 2025	32.59	32.21	31.94	33.54	31.94	180,838
July 31, 2025	33	32.86	32.86	33.21	32.5	197,522
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

Orrstown Financial Services, Inc. (ORRF) NASDAQ