Orrstown Financial Services, Inc. (ORRF)

NASDAQ: ORRF · Real-Time Price · USD

41.77

-0.08 (-0.19%)

At close: Sep 25, 2026, 4:00 PM EDT

41.80

+0.03 (0.07%)

After-hours: Sep 25, 2026, 7:30 PM EDT

ORRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	42.00	42.19	41.58	41.77	41.77	-0.19%	322,568
Sep 24, 2026	41.24	42.10	40.99	41.85	41.85	1.97%	98,820
Sep 23, 2026	41.34	41.64	41.04	41.04	41.04	-1.25%	74,129
Sep 22, 2026	42.40	42.74	41.49	41.56	41.56	-1.14%	122,071
Sep 21, 2026	42.00	42.31	41.88	42.04	42.04	-0.05%	107,828
Sep 18, 2026	41.59	42.25	41.07	42.06	42.06	0.50%	202,405
Sep 17, 2026	42.32	42.32	41.74	41.85	41.85	-0.36%	79,188
Sep 16, 2026	42.47	42.54	41.28	42.00	42.00	-1.36%	76,663
Sep 15, 2026	42.44	42.84	42.12	42.58	42.58	0.26%	63,718
Sep 14, 2026	42.27	42.90	41.86	42.47	42.47	0.31%	61,010
Sep 11, 2026	42.90	43.13	42.03	42.34	42.34	-0.31%	85,133
Sep 10, 2026	42.04	42.47	41.70	42.47	42.47	1.00%	62,186
Sep 9, 2026	42.08	42.37	41.63	42.05	42.05	-0.43%	75,802
Sep 8, 2026	42.94	43.38	42.17	42.23	42.23	-2.09%	100,867
Sep 4, 2026	42.21	43.16	42.21	43.13	43.13	1.58%	63,699
Sep 3, 2026	42.48	43.01	42.39	42.46	42.46	0.74%	68,339
Sep 2, 2026	41.54	42.36	41.43	42.15	42.15	2.11%	92,928
Sep 1, 2026	41.54	41.95	40.95	41.28	41.28	-1.01%	83,331
Aug 31, 2026	41.83	41.86	41.53	41.70	41.70	-0.62%	80,031
Aug 28, 2026	42.27	42.67	41.78	41.96	41.96	-0.51%	99,700
Aug 27, 2026	41.97	42.25	41.70	42.18	42.18	-0.11%	70,577
Aug 26, 2026	41.89	42.26	41.76	42.22	42.22	0.97%	85,747
Aug 25, 2026	42.01	42.01	41.59	41.82	41.82	-0.61%	69,602
Aug 24, 2026	42.17	42.75	41.96	42.07	42.07	0.12%	67,312
Aug 21, 2026	42.45	42.61	41.63	42.02	42.02	-0.19%	148,618
Aug 20, 2026	41.63	42.15	41.41	42.10	42.10	0.81%	81,519
Aug 19, 2026	43.28	43.28	41.72	41.76	41.76	-3.31%	110,442
Aug 18, 2026	43.06	43.25	42.77	43.19	43.19	0.37%	88,727
Aug 17, 2026	43.15	43.44	42.86	43.03	43.03	-0.72%	91,337
Aug 14, 2026	43.41	43.72	43.29	43.34	43.34	-0.32%	58,166
Aug 13, 2026	43.45	43.73	43.16	43.48	43.48	0.60%	58,319
Aug 12, 2026	43.02	43.42	43.02	43.22	43.22	1.00%	66,911
Aug 11, 2026	42.55	42.95	42.51	42.79	42.79	0.63%	93,315
Aug 10, 2026	42.31	42.80	41.15	42.52	42.52	-0.23%	113,392
Aug 7, 2026	43.03	43.04	42.51	42.62	42.62	-0.79%	81,390
Aug 6, 2026	43.51	43.51	42.71	42.96	42.96	-0.81%	118,688
Aug 5, 2026	43.50	43.62	43.15	43.31	43.31	-0.12%	129,120
Aug 4, 2026	43.39	43.71	43.07	43.36	43.36	-0.09%	108,996
Aug 3, 2026	43.40	43.81	42.36	43.70	43.40	2.27%	151,396
Jul 31, 2026	42.80	42.94	41.99	42.73	42.44	-0.14%	115,615
Jul 30, 2026	43.36	43.48	42.65	42.79	42.50	-1.13%	106,020
Jul 29, 2026	43.41	43.77	42.66	43.28	42.98	-0.80%	138,864
Jul 28, 2026	42.65	43.78	42.65	43.63	43.33	2.51%	90,529
Jul 27, 2026	42.68	42.99	40.75	42.56	42.27	-	110,362
Jul 24, 2026	42.12	43.00	40.50	42.56	42.27	1.43%	140,149
Jul 23, 2026	40.96	42.03	40.49	41.96	41.67	1.43%	152,924
Jul 22, 2026	41.05	41.71	40.38	41.37	41.09	0.27%	122,187
Jul 21, 2026	40.90	41.50	40.77	41.26	40.98	0.12%	124,566
Jul 20, 2026	41.28	41.67	40.76	41.21	40.93	-0.31%	84,283
Jul 17, 2026	41.79	42.10	41.09	41.34	41.06	-1.76%	132,468