Orrstown Financial Services, Inc. (ORRF) NASDAQ

33.34

+0.0277(+0.08%)

Updated at October 21 01:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202532.3932.2932.2932.6731.88166,092
October 16, 202533.4632.1332.1333.4631.87165,745
October 15, 202534.433.5333.5334.433.37115,742
October 14, 202532.7534.234.234.4932.75132,100
October 13, 202532.6632.9732.9733.0132.2789,700
October 10, 202533.7432.3332.3335.0332.29139,000
October 09, 202533.5533.5533.5533.7333.2876,800
October 08, 202533.933.6333.6333.933.5749,634
October 07, 202534.0133.7133.7134.3233.6679,100
October 06, 202534.133.9333.9335.2533.74108,446
October 03, 202533.4733.7333.7334.1233.4761,947
October 02, 202533.6133.4933.4934.1733.14107,423
October 01, 202533.8533.6833.6834.9333.497,508
September 30, 202534.0633.9833.9834.6933.6103,013
September 29, 202534.6534.0634.0635.5533.8897,802
September 26, 202534.6734.634.634.8334.4562,400
September 25, 202534.5234.5934.5934.6834.3753,538
September 24, 202534.9834.6634.6635.1534.5470,548
September 23, 202535.5934.9634.9635.6234.9276,436
September 22, 202535.4135.0535.0535.5134.9289,304
September 19, 202535.7435.4535.4535.8535.34198,400
September 18, 202535.0435.7535.7535.8235.04134,348
September 17, 202534.7634.8934.8935.8934.71189,800
September 16, 202534.9534.6934.6934.9934.35100,163
September 15, 202535.2834.9634.9635.434.8986,900
September 12, 202535.3635.2435.2435.434.894,700
September 11, 202535.0635.3835.3835.5534.75109,549
September 10, 202534.9734.9334.9335.3334.7578,800
September 09, 202534.9234.9334.9335.0934.7151,531
September 08, 202534.97353535.134.5785,100
September 05, 202535.4334.9734.9735.9634.92102,400
September 04, 202534.7835.2135.2135.2134.6570,400
September 03, 202534.5834.6434.6434.9434.43197,637
September 02, 202534.5334.734.734.9134.4130,000
August 29, 202534.9534.8534.8635.1434.7581,989
August 28, 202535.1334.8234.8235.1334.6797,718
August 27, 202534.6234.9234.9235.0934.6284,700
August 26, 202534.4534.7234.7235.0434.4100,200
August 25, 202534.8234.3934.3935.0434.39138,514
August 22, 202533.2934.8234.8235.0733.29275,716
August 21, 202533.0133.1533.1533.1532.997,581
August 20, 202533.333.1433.1433.9433.03136,500
August 19, 202533.3133.1833.1833.9833.1295,320
August 18, 202533.2733.2833.2833.4233.1292,907
August 15, 202533.9833.3133.3134.0633.24189,717
August 14, 202533.6133.8733.8734.0333.56109,400
August 13, 202533.7834.0134.0134.3333.59146,600
August 12, 202532.4233.4633.4633.6132.42150,019
August 11, 202532.0632.1632.1632.2931.8690,848
August 08, 202531.9323232.0331.6116,300
August 07, 202532.2631.6131.6132.2631.51142,915
August 06, 202532.232.132.132.2531.79140,529
August 05, 202532.3632.1832.1832.5832182,300
August 04, 202532.2232.5532.2832.632.2118,440
August 01, 202532.5932.2131.9433.5431.94180,838
July 31, 20253332.8632.8633.2132.5197,522
July 30, 202533.6533.1333.1333.8532.95192,536
July 29, 202534.5133.6233.6234.5133.61130,600
July 28, 202534.5634.334.334.6234.17148,016
July 25, 202535.3634.5534.5536.134.5149,305