Orrstown Financial Services, Inc. (ORRF)

NASDAQ: ORRF · Real-Time Price · USD

42.56

0.00 (0.00%)

At close: Jul 27, 2026, 4:00 PM EDT

42.56

0.00 (0.00%)

After-hours: Jul 27, 2026, 4:10 PM EDT

ORRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	42.68	42.99	40.75	42.56	42.56	-	110,360
Jul 24, 2026	42.12	43.00	40.50	42.56	42.56	1.43%	140,147
Jul 23, 2026	40.96	42.03	40.49	41.96	41.96	1.43%	152,924
Jul 22, 2026	41.05	41.71	40.38	41.37	41.37	0.27%	122,185
Jul 21, 2026	40.90	41.50	40.77	41.26	41.26	0.12%	124,546
Jul 20, 2026	41.28	41.67	40.76	41.21	41.21	-0.31%	84,275
Jul 17, 2026	41.79	42.10	41.09	41.34	41.34	-1.76%	132,468
Jul 16, 2026	41.01	42.54	40.77	42.08	42.08	2.71%	160,268
Jul 15, 2026	40.50	41.23	40.50	40.97	40.97	1.36%	141,620
Jul 14, 2026	40.82	40.98	40.25	40.42	40.42	-0.71%	183,943
Jul 13, 2026	40.35	40.81	39.98	40.71	40.71	1.12%	108,201
Jul 10, 2026	40.05	40.49	39.55	40.26	40.26	0.85%	91,506
Jul 9, 2026	39.58	40.18	39.47	39.92	39.92	0.71%	121,333
Jul 8, 2026	40.07	40.23	37.62	39.64	39.64	-1.86%	109,950
Jul 7, 2026	41.09	42.42	40.39	40.39	40.39	-1.08%	100,759
Jul 6, 2026	40.71	41.37	40.44	40.83	40.83	-0.04%	90,941
Jul 2, 2026	41.98	42.00	40.50	40.85	40.85	-2.10%	116,451
Jul 1, 2026	40.98	41.89	40.94	41.72	41.72	2.18%	150,453
Jun 30, 2026	40.72	40.98	39.95	40.83	40.83	0.25%	147,891
Jun 29, 2026	41.01	41.23	40.37	40.73	40.73	-1.21%	216,599
Jun 26, 2026	40.93	41.52	40.41	41.23	41.23	1.23%	572,746
Jun 25, 2026	40.52	41.00	40.47	40.73	40.73	0.15%	137,239
Jun 24, 2026	39.90	40.80	39.71	40.67	40.67	2.31%	258,558
Jun 23, 2026	39.09	39.96	39.09	39.75	39.75	1.69%	264,850
Jun 22, 2026	38.99	39.97	38.49	39.09	39.09	0.15%	177,850
Jun 18, 2026	39.09	39.31	38.54	39.03	39.03	1.43%	458,260
Jun 17, 2026	39.06	39.51	38.00	38.48	38.48	-1.76%	177,183
Jun 16, 2026	39.40	39.67	38.72	39.17	39.17	0.20%	144,764
Jun 15, 2026	39.99	40.33	39.02	39.09	39.09	-2.13%	178,927
Jun 12, 2026	39.39	40.00	39.39	39.94	39.94	2.04%	107,499
Jun 11, 2026	39.19	39.34	38.45	39.14	39.14	0.44%	85,822
Jun 10, 2026	38.65	39.44	37.37	38.97	38.97	1.41%	130,433
Jun 9, 2026	38.03	39.09	38.03	38.43	38.43	1.56%	149,061
Jun 8, 2026	37.83	38.49	36.74	37.84	37.84	0.40%	73,053
Jun 5, 2026	37.46	37.99	37.42	37.69	37.69	0.59%	80,797
Jun 4, 2026	36.69	37.55	36.45	37.47	37.47	3.65%	104,715
Jun 3, 2026	37.42	37.64	35.86	36.15	36.15	-3.81%	220,629
Jun 2, 2026	36.56	38.29	36.53	37.58	37.58	2.37%	125,182
Jun 1, 2026	36.90	37.19	36.19	36.71	36.71	-1.13%	117,545
May 29, 2026	37.07	37.50	36.91	37.13	37.13	-	70,505
May 28, 2026	36.97	37.58	36.49	37.13	37.13	0.13%	52,124
May 27, 2026	37.32	37.59	36.75	37.08	37.08	-0.13%	96,498
May 26, 2026	36.71	37.21	36.45	37.13	37.13	1.42%	104,307
May 22, 2026	36.94	37.20	36.61	36.61	36.61	-0.41%	68,933
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%	104,927
May 19, 2026	35.93	36.02	35.37	35.79	35.79	-0.17%	86,109
May 18, 2026	35.35	35.91	35.35	35.85	35.85	1.88%	67,428
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