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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Orrstown Financial Services, Inc. (ORRF) NASDAQ