Orrstown Financial Services, Inc. (ORRF)

ORRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	36.97	37.58	36.49	37.13	37.13	0.13%	51,273
May 27, 2026	37.32	37.59	36.75	37.08	37.08	-0.13%	94,041
May 26, 2026	36.71	37.21	36.45	37.13	37.13	1.42%	102,813
May 22, 2026	36.94	37.20	36.61	36.61	36.61	-0.41%	63,724
May 21, 2026	36.38	36.80	35.77	36.76	36.76	0.25%	90,530
May 20, 2026	35.83	36.77	35.83	36.67	36.67	2.46%	100,987
May 19, 2026	35.93	36.02	35.37	35.79	35.79	-0.17%	80,646
May 18, 2026	35.35	35.91	35.35	35.85	35.85	1.88%	60,876
May 15, 2026	35.79	36.09	34.86	35.19	35.19	-2.33%	123,761
May 14, 2026	35.77	36.21	35.77	36.03	36.03	1.21%	86,842
May 13, 2026	36.02	36.41	35.49	35.60	35.60	-1.47%	122,289
May 12, 2026	36.31	36.41	35.36	36.13	36.13	-0.11%	82,845
May 11, 2026	37.18	37.29	36.06	36.17	36.17	-2.35%	125,174
May 8, 2026	36.92	37.17	36.59	37.04	37.04	0.33%	89,926
May 7, 2026	36.75	37.30	36.75	36.92	36.92	-0.11%	84,610
May 6, 2026	37.06	37.47	36.62	36.96	36.96	0.16%	78,744
May 5, 2026	36.27	36.99	36.20	36.90	36.90	1.91%	93,303
May 4, 2026	36.89	37.36	36.27	36.51	36.21	-1.83%	70,418
May 1, 2026	36.74	37.41	36.39	37.19	36.88	1.22%	93,344
Apr 30, 2026	36.27	36.97	36.19	36.74	36.44	0.57%	143,685
Apr 29, 2026	37.15	37.56	36.27	36.53	36.23	-2.33%	134,317
Apr 28, 2026	37.32	37.57	37.18	37.40	37.09	0.62%	146,317
Apr 27, 2026	36.44	37.29	36.44	37.17	36.86	1.81%	124,239
Apr 24, 2026	36.46	36.98	36.13	36.51	36.21	-0.38%	409,674
Apr 23, 2026	35.83	36.69	35.45	36.65	36.35	2.17%	128,032
Apr 22, 2026	37.93	38.38	35.54	35.87	35.58	-4.95%	147,599
Apr 21, 2026	38.63	38.98	37.66	37.74	37.43	-2.46%	101,042
Apr 20, 2026	39.05	39.19	38.63	38.69	38.37	-1.20%	86,611
Apr 17, 2026	38.66	39.72	38.66	39.16	38.84	2.94%	90,540
Apr 16, 2026	38.32	38.59	36.98	38.04	37.73	-1.07%	91,795
Apr 15, 2026	38.38	38.62	37.93	38.45	38.13	-	94,213
Apr 14, 2026	38.27	38.58	37.65	38.45	38.13	0.08%	104,838
Apr 13, 2026	38.30	38.44	38.10	38.42	38.10	0.08%	69,556
Apr 10, 2026	38.80	39.14	38.01	38.39	38.07	-1.44%	108,871
Apr 9, 2026	37.76	39.05	37.76	38.95	38.63	2.39%	125,615
Apr 8, 2026	38.03	38.39	37.71	38.04	37.73	2.20%	134,217
Apr 7, 2026	36.59	37.38	36.23	37.22	36.91	1.42%	171,835
Apr 6, 2026	36.44	36.77	36.17	36.70	36.40	0.63%	142,627
Apr 2, 2026	35.73	36.48	35.63	36.47	36.17	0.50%	120,354
Apr 1, 2026	35.98	36.79	35.93	36.29	35.99	0.58%	163,539
Mar 31, 2026	36.06	36.28	35.50	36.08	35.78	1.46%	299,085
Mar 30, 2026	35.40	35.68	35.15	35.56	35.27	1.66%	155,887
Mar 27, 2026	35.09	35.26	34.51	34.98	34.69	-1.05%	96,473
Mar 26, 2026	35.02	35.43	34.99	35.35	35.06	0.23%	117,376
Mar 25, 2026	35.73	35.88	35.01	35.27	34.98	-0.31%	132,880
Mar 24, 2026	35.03	35.83	34.73	35.38	35.09	-0.14%	145,770
Mar 23, 2026	35.45	36.12	34.86	35.43	35.14	1.93%	204,494
Mar 20, 2026	34.92	35.03	34.40	34.76	34.47	0.03%	1,185,075
Mar 19, 2026	33.79	35.03	33.79	34.75	34.46	2.18%	267,264
Mar 18, 2026	34.15	34.35	33.91	34.01	33.73	-1.10%	152,856

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.