Orrstown Financial Services, Inc. (ORRF)
NASDAQ: ORRF · Real-Time Price · USD
30.00
-0.51 (-1.67%)
At close: Mar 28, 2025, 4:00 PM
29.98
-0.02 (-0.08%)
After-hours: Mar 28, 2025, 7:32 PM EDT
ORRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.42 | 30.63 | 29.96 | 30.00 | 30.00 | -1.67% | 116,956 |
| Mar 27, 2025 | 30.73 | 31.59 | 30.26 | 30.51 | 30.51 | -0.13% | 174,586 |
| Mar 26, 2025 | 30.97 | 31.42 | 30.47 | 30.55 | 30.55 | -0.97% | 106,173 |
| Mar 25, 2025 | 31.31 | 31.62 | 30.84 | 30.85 | 30.85 | -1.59% | 98,979 |
| Mar 24, 2025 | 31.68 | 32.60 | 30.88 | 31.35 | 31.35 | 2.79% | 185,052 |
| Mar 21, 2025 | 30.60 | 30.84 | 30.43 | 30.50 | 30.50 | -1.07% | 465,889 |
| Mar 20, 2025 | 30.65 | 31.23 | 30.65 | 30.83 | 30.83 | 0.10% | 105,190 |
| Mar 19, 2025 | 30.87 | 31.05 | 30.46 | 30.80 | 30.80 | 0.23% | 122,528 |
| Mar 18, 2025 | 31.02 | 31.65 | 30.57 | 30.73 | 30.73 | -0.29% | 97,292 |
| Mar 17, 2025 | 30.57 | 31.05 | 30.57 | 30.82 | 30.82 | 0.23% | 149,915 |
| Mar 14, 2025 | 30.66 | 31.46 | 30.55 | 30.75 | 30.75 | 1.32% | 136,916 |
| Mar 13, 2025 | 30.76 | 31.18 | 30.34 | 30.35 | 30.35 | -0.91% | 103,394 |
| Mar 12, 2025 | 30.53 | 30.94 | 30.24 | 30.63 | 30.63 | 0.99% | 129,936 |
| Mar 11, 2025 | 30.59 | 30.81 | 30.12 | 30.33 | 30.33 | -0.88% | 183,820 |
| Mar 10, 2025 | 31.60 | 32.73 | 30.54 | 30.60 | 30.60 | -3.98% | 180,561 |
| Mar 7, 2025 | 31.76 | 32.13 | 31.52 | 31.87 | 31.87 | -0.13% | 114,732 |
| Mar 6, 2025 | 32.11 | 32.38 | 31.65 | 31.91 | 31.91 | -1.15% | 155,991 |
| Mar 5, 2025 | 32.57 | 32.87 | 32.05 | 32.28 | 32.28 | -0.92% | 166,502 |
| Mar 4, 2025 | 33.10 | 33.36 | 32.38 | 32.58 | 32.58 | -2.34% | 169,759 |
| Mar 3, 2025 | 33.54 | 34.11 | 33.13 | 33.36 | 33.36 | -0.42% | 120,251 |
| Feb 28, 2025 | 33.55 | 34.13 | 33.29 | 33.50 | 33.50 | 1.06% | 142,914 |
| Feb 27, 2025 | 33.06 | 33.82 | 32.94 | 33.15 | 33.15 | 0.06% | 117,071 |
| Feb 26, 2025 | 33.15 | 33.82 | 32.91 | 33.13 | 33.13 | -0.21% | 106,412 |
| Feb 25, 2025 | 33.15 | 33.70 | 33.11 | 33.20 | 33.20 | 0.85% | 165,853 |
| Feb 24, 2025 | 33.24 | 33.32 | 32.92 | 32.92 | 32.92 | -0.39% | 123,920 |
| Feb 21, 2025 | 33.89 | 33.92 | 33.04 | 33.05 | 33.05 | -1.46% | 114,547 |
| Feb 20, 2025 | 33.60 | 34.61 | 33.13 | 33.54 | 33.54 | -0.50% | 142,026 |
| Feb 19, 2025 | 33.25 | 34.00 | 32.95 | 33.71 | 33.71 | 0.93% | 264,290 |
| Feb 18, 2025 | 34.00 | 34.60 | 33.16 | 33.40 | 33.40 | -0.71% | 222,993 |
| Feb 14, 2025 | 33.64 | 34.05 | 33.45 | 33.64 | 33.64 | -0.77% | 160,153 |
| Feb 13, 2025 | 33.94 | 34.29 | 33.60 | 33.90 | 33.64 | 0.06% | 84,526 |
| Feb 12, 2025 | 34.30 | 34.60 | 33.87 | 33.88 | 33.62 | -2.25% | 101,251 |
| Feb 11, 2025 | 34.00 | 34.70 | 33.76 | 34.66 | 34.39 | 1.64% | 189,425 |
| Feb 10, 2025 | 34.56 | 34.56 | 34.07 | 34.10 | 33.84 | -1.19% | 105,713 |
| Feb 7, 2025 | 34.94 | 34.95 | 34.35 | 34.51 | 34.25 | -0.46% | 125,531 |
| Feb 6, 2025 | 34.50 | 34.91 | 34.40 | 34.67 | 34.40 | 1.08% | 114,514 |
| Feb 5, 2025 | 34.47 | 34.58 | 34.19 | 34.30 | 34.04 | -0.09% | 86,981 |
| Feb 4, 2025 | 34.76 | 34.76 | 34.04 | 34.33 | 34.07 | -0.89% | 125,657 |
| Feb 3, 2025 | 35.41 | 35.73 | 33.72 | 34.64 | 34.37 | -4.68% | 172,113 |
| Jan 31, 2025 | 36.41 | 36.86 | 36.29 | 36.34 | 36.06 | -0.74% | 159,615 |
| Jan 30, 2025 | 36.65 | 36.91 | 36.31 | 36.61 | 36.33 | 0.58% | 86,434 |
| Jan 29, 2025 | 36.37 | 36.89 | 36.15 | 36.40 | 36.12 | 0.08% | 141,920 |
| Jan 28, 2025 | 36.45 | 36.71 | 36.08 | 36.37 | 36.09 | -0.52% | 75,590 |
| Jan 27, 2025 | 35.95 | 36.80 | 35.95 | 36.56 | 36.28 | 1.58% | 245,765 |
| Jan 24, 2025 | 35.85 | 36.20 | 34.88 | 35.99 | 35.71 | 0.39% | 76,794 |
| Jan 23, 2025 | 35.80 | 36.10 | 35.60 | 35.85 | 35.58 | -0.19% | 110,791 |
| Jan 22, 2025 | 36.30 | 36.48 | 35.78 | 35.92 | 35.65 | -1.37% | 109,033 |
| Jan 21, 2025 | 36.29 | 37.03 | 36.29 | 36.42 | 36.14 | 1.00% | 105,059 |
| Jan 17, 2025 | 36.25 | 36.50 | 35.72 | 36.06 | 35.78 | 0.42% | 110,884 |
| Jan 16, 2025 | 35.81 | 36.12 | 35.62 | 35.91 | 35.64 | -0.28% | 96,384 |