Orrstown Financial Services, Inc. (ORRF)
NASDAQ: ORRF · Real-Time Price · USD
33.60
-0.11 (-0.33%)
At close: Oct 8, 2025, 4:00 PM EDT
33.63
+0.03 (0.09%)
After-hours: Oct 8, 2025, 4:04 PM EDT
ORRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 33.90 | 33.90 | 33.57 | 33.60 | - | -0.33% | 18,491 |
| Oct 7, 2025 | 34.01 | 34.32 | 33.66 | 33.71 | 33.71 | -0.65% | 79,083 |
| Oct 6, 2025 | 34.10 | 35.25 | 33.74 | 33.93 | 33.93 | 0.59% | 108,446 |
| Oct 3, 2025 | 33.47 | 34.12 | 33.47 | 33.73 | 33.73 | 0.72% | 61,947 |
| Oct 2, 2025 | 33.61 | 34.17 | 33.14 | 33.49 | 33.49 | -0.56% | 107,423 |
| Oct 1, 2025 | 33.85 | 34.93 | 33.40 | 33.68 | 33.68 | -0.88% | 97,508 |
| Sep 30, 2025 | 34.06 | 34.69 | 33.60 | 33.98 | 33.98 | -0.23% | 103,013 |
| Sep 29, 2025 | 34.65 | 35.55 | 33.88 | 34.06 | 34.06 | -1.56% | 97,802 |
| Sep 26, 2025 | 34.67 | 34.83 | 34.45 | 34.60 | 34.60 | 0.03% | 62,350 |
| Sep 25, 2025 | 34.52 | 34.68 | 34.37 | 34.59 | 34.59 | -0.20% | 53,538 |
| Sep 24, 2025 | 34.98 | 35.15 | 34.54 | 34.66 | 34.66 | -0.86% | 70,548 |
| Sep 23, 2025 | 35.55 | 35.62 | 34.92 | 34.96 | 34.96 | -0.26% | 80,655 |
| Sep 22, 2025 | 35.41 | 35.51 | 34.92 | 35.05 | 35.05 | -1.13% | 89,304 |
| Sep 19, 2025 | 35.74 | 35.85 | 35.34 | 35.45 | 35.45 | -0.84% | 198,397 |
| Sep 18, 2025 | 35.04 | 35.82 | 35.04 | 35.75 | 35.75 | 2.46% | 134,348 |
| Sep 17, 2025 | 34.76 | 35.89 | 34.71 | 34.89 | 34.89 | 0.58% | 189,764 |
| Sep 16, 2025 | 34.95 | 34.99 | 34.35 | 34.69 | 34.69 | -0.77% | 100,163 |
| Sep 15, 2025 | 35.28 | 35.40 | 34.89 | 34.96 | 34.96 | -0.79% | 86,854 |
| Sep 12, 2025 | 35.36 | 35.40 | 34.80 | 35.24 | 35.24 | -0.40% | 94,655 |
| Sep 11, 2025 | 35.06 | 35.55 | 34.75 | 35.38 | 35.38 | 1.29% | 109,549 |
| Sep 10, 2025 | 34.97 | 35.33 | 34.75 | 34.93 | 34.93 | - | 78,764 |
| Sep 9, 2025 | 34.92 | 35.09 | 34.70 | 34.93 | 34.93 | -0.20% | 151,531 |
| Sep 8, 2025 | 34.97 | 35.10 | 34.57 | 35.00 | 35.00 | 0.09% | 85,051 |
| Sep 5, 2025 | 35.43 | 35.96 | 34.93 | 34.97 | 34.97 | -0.68% | 102,388 |
| Sep 4, 2025 | 34.78 | 35.21 | 34.65 | 35.21 | 35.21 | 1.65% | 70,360 |
| Sep 3, 2025 | 34.58 | 34.94 | 34.43 | 34.64 | 34.64 | -0.17% | 183,003 |
| Sep 2, 2025 | 34.53 | 34.91 | 34.40 | 34.70 | 34.70 | -0.43% | 129,997 |
| Aug 29, 2025 | 34.95 | 35.14 | 34.75 | 34.85 | 34.85 | 0.09% | 196,960 |
| Aug 28, 2025 | 35.13 | 35.13 | 34.67 | 34.82 | 34.82 | -0.29% | 97,718 |
| Aug 27, 2025 | 34.62 | 35.09 | 34.62 | 34.92 | 34.92 | 0.58% | 84,659 |
| Aug 26, 2025 | 34.45 | 35.04 | 34.40 | 34.72 | 34.72 | 0.96% | 100,155 |
| Aug 25, 2025 | 34.82 | 35.04 | 34.39 | 34.39 | 34.39 | -1.23% | 138,514 |
| Aug 22, 2025 | 33.29 | 35.07 | 33.29 | 34.82 | 34.82 | 5.04% | 275,716 |
| Aug 21, 2025 | 33.01 | 33.15 | 32.89 | 33.15 | 33.15 | 0.03% | 98,409 |
| Aug 20, 2025 | 33.30 | 33.94 | 33.03 | 33.14 | 33.14 | -0.12% | 136,472 |
| Aug 19, 2025 | 33.31 | 33.98 | 33.12 | 33.18 | 33.18 | -0.30% | 95,320 |
| Aug 18, 2025 | 33.27 | 33.42 | 33.12 | 33.28 | 33.28 | -0.09% | 92,907 |
| Aug 15, 2025 | 33.98 | 34.06 | 33.24 | 33.31 | 33.31 | -1.65% | 189,717 |
| Aug 14, 2025 | 33.61 | 34.04 | 33.56 | 33.87 | 33.87 | -0.41% | 109,379 |
| Aug 13, 2025 | 33.78 | 34.33 | 33.59 | 34.01 | 34.01 | 1.64% | 146,587 |
| Aug 12, 2025 | 32.42 | 33.61 | 32.42 | 33.46 | 33.46 | 4.04% | 150,019 |
| Aug 11, 2025 | 32.06 | 32.29 | 31.86 | 32.16 | 32.16 | 0.50% | 90,848 |
| Aug 8, 2025 | 31.90 | 32.03 | 31.60 | 32.00 | 32.00 | 1.23% | 116,287 |
| Aug 7, 2025 | 32.26 | 32.26 | 31.51 | 31.61 | 31.61 | -1.53% | 142,915 |
| Aug 6, 2025 | 32.20 | 32.25 | 31.79 | 32.10 | 32.10 | -0.25% | 140,529 |
| Aug 5, 2025 | 32.36 | 32.58 | 32.00 | 32.18 | 32.18 | -1.14% | 182,297 |
| Aug 4, 2025 | 32.22 | 32.60 | 32.20 | 32.55 | 32.28 | 1.06% | 118,440 |
| Aug 1, 2025 | 32.59 | 33.54 | 31.94 | 32.21 | 31.94 | -1.98% | 180,838 |
| Jul 31, 2025 | 33.00 | 33.21 | 32.50 | 32.86 | 32.59 | -0.81% | 197,522 |
| Jul 30, 2025 | 33.65 | 33.85 | 32.95 | 33.13 | 32.85 | -1.46% | 192,536 |