Orrstown Financial Services, Inc. (ORRF)
NASDAQ: ORRF · Real-Time Price · USD
32.21
-0.65 (-1.98%)
Aug 1, 2025, 10:45 AM - Market open
Innovid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 33.00 | 33.21 | 32.50 | 32.86 | 32.86 | -0.81% | 197,470 |
| Jul 30, 2025 | 33.65 | 33.85 | 32.95 | 33.13 | 33.13 | -1.46% | 192,536 |
| Jul 29, 2025 | 34.51 | 34.51 | 33.61 | 33.62 | 33.62 | -1.98% | 130,584 |
| Jul 28, 2025 | 34.56 | 34.62 | 34.17 | 34.30 | 34.30 | -0.72% | 148,016 |
| Jul 25, 2025 | 35.36 | 36.10 | 34.50 | 34.55 | 34.55 | -1.90% | 149,305 |
| Jul 24, 2025 | 36.76 | 37.75 | 35.15 | 35.22 | 35.22 | -3.53% | 192,706 |
| Jul 23, 2025 | 34.83 | 36.66 | 34.54 | 36.51 | 36.51 | 7.67% | 660,793 |
| Jul 22, 2025 | 33.51 | 34.12 | 33.47 | 33.91 | 33.91 | 1.13% | 386,891 |
| Jul 21, 2025 | 33.66 | 33.85 | 33.45 | 33.53 | 33.53 | -0.12% | 105,354 |
| Jul 18, 2025 | 33.76 | 34.05 | 33.52 | 33.57 | 33.57 | 0.06% | 138,073 |
| Jul 17, 2025 | 32.96 | 33.65 | 32.96 | 33.55 | 33.55 | 1.73% | 255,565 |
| Jul 16, 2025 | 32.98 | 33.13 | 32.50 | 32.98 | 32.98 | 0.79% | 212,996 |
| Jul 15, 2025 | 33.53 | 33.66 | 32.70 | 32.72 | 32.72 | -2.53% | 109,074 |
| Jul 14, 2025 | 33.29 | 33.72 | 33.25 | 33.57 | 33.57 | 0.60% | 91,637 |
| Jul 11, 2025 | 33.77 | 33.80 | 33.36 | 33.37 | 33.37 | -1.24% | 75,684 |
| Jul 10, 2025 | 33.61 | 34.05 | 33.49 | 33.79 | 33.79 | 0.30% | 106,156 |
| Jul 9, 2025 | 33.87 | 34.00 | 33.45 | 33.69 | 33.69 | 0.06% | 128,741 |
| Jul 8, 2025 | 33.54 | 34.03 | 33.54 | 33.67 | 33.67 | 0.48% | 211,095 |
| Jul 7, 2025 | 33.64 | 34.27 | 33.38 | 33.51 | 33.51 | -0.68% | 126,355 |
| Jul 3, 2025 | 33.43 | 34.04 | 33.43 | 33.74 | 33.74 | 1.26% | 211,028 |
| Jul 2, 2025 | 32.79 | 33.42 | 32.61 | 33.32 | 33.32 | 2.05% | 153,950 |
| Jul 1, 2025 | 31.59 | 33.00 | 31.59 | 32.65 | 32.65 | 2.58% | 153,968 |
| Jun 30, 2025 | 32.10 | 32.19 | 31.78 | 31.83 | 31.83 | -0.28% | 106,911 |
| Jun 27, 2025 | 31.92 | 32.21 | 31.76 | 31.92 | 31.92 | 0.22% | 163,668 |
| Jun 26, 2025 | 31.54 | 32.10 | 31.30 | 31.85 | 31.85 | 1.43% | 154,119 |
| Jun 25, 2025 | 31.68 | 31.68 | 31.28 | 31.40 | 31.40 | -0.76% | 103,170 |
| Jun 24, 2025 | 31.42 | 31.94 | 31.42 | 31.64 | 31.64 | 0.89% | 124,034 |
| Jun 23, 2025 | 30.08 | 31.42 | 30.08 | 31.36 | 31.36 | 5.06% | 157,495 |
| Jun 20, 2025 | 29.97 | 30.04 | 29.69 | 29.85 | 29.85 | 0.20% | 157,353 |
| Jun 18, 2025 | 29.45 | 29.89 | 29.40 | 29.79 | 29.79 | 1.02% | 91,262 |
| Jun 17, 2025 | 29.75 | 30.01 | 29.39 | 29.49 | 29.49 | -1.34% | 92,167 |
| Jun 16, 2025 | 30.49 | 31.12 | 29.79 | 29.89 | 29.89 | -1.12% | 121,524 |
| Jun 13, 2025 | 30.63 | 31.01 | 30.21 | 30.23 | 30.23 | -2.42% | 125,817 |
| Jun 12, 2025 | 30.80 | 31.15 | 30.51 | 30.98 | 30.98 | 0.03% | 114,737 |
| Jun 11, 2025 | 31.33 | 31.35 | 30.90 | 30.97 | 30.97 | -0.74% | 104,868 |
| Jun 10, 2025 | 30.97 | 31.51 | 30.86 | 31.20 | 31.20 | 0.78% | 157,554 |
| Jun 9, 2025 | 30.54 | 31.25 | 30.54 | 30.96 | 30.96 | 1.44% | 119,798 |
| Jun 6, 2025 | 30.36 | 31.17 | 30.30 | 30.52 | 30.52 | 1.90% | 164,625 |
| Jun 5, 2025 | 29.91 | 30.22 | 29.51 | 29.95 | 29.95 | 0.20% | 618,589 |
| Jun 4, 2025 | 30.22 | 30.97 | 29.88 | 29.89 | 29.89 | -0.83% | 111,500 |
| Jun 3, 2025 | 29.82 | 30.29 | 29.64 | 30.14 | 30.14 | 1.11% | 110,473 |
| Jun 2, 2025 | 30.01 | 30.95 | 29.53 | 29.81 | 29.81 | -0.83% | 128,204 |
| May 30, 2025 | 29.91 | 30.17 | 29.66 | 30.06 | 30.06 | 0.43% | 253,795 |
| May 29, 2025 | 29.92 | 30.92 | 29.60 | 29.93 | 29.93 | 0.44% | 93,569 |
| May 28, 2025 | 30.13 | 30.24 | 29.66 | 29.80 | 29.80 | -1.26% | 89,942 |
| May 27, 2025 | 29.86 | 30.83 | 29.75 | 30.18 | 30.18 | 1.89% | 153,254 |
| May 23, 2025 | 29.35 | 29.77 | 29.31 | 29.62 | 29.62 | -0.50% | 75,416 |
| May 22, 2025 | 29.91 | 30.41 | 29.55 | 29.77 | 29.77 | -0.96% | 78,043 |
| May 21, 2025 | 30.62 | 30.99 | 30.05 | 30.06 | 30.06 | -2.78% | 92,312 |
| May 20, 2025 | 31.02 | 31.45 | 30.88 | 30.92 | 30.92 | -0.16% | 71,822 |