Orrstown Financial Services, Inc. (ORRF)
NASDAQ: ORRF · Real-Time Price · USD
34.74
+0.35 (1.02%)
At close: Aug 26, 2025, 4:00 PM
34.72
-0.02 (-0.06%)
After-hours: Aug 26, 2025, 4:00 PM EDT
ORRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 34.51 | 34.51 | 33.61 | 33.62 | 33.34 | -1.98% | 130,584 |
| Jul 28, 2025 | 34.56 | 34.62 | 34.17 | 34.30 | 34.02 | -0.72% | 148,016 |
| Jul 25, 2025 | 35.36 | 36.10 | 34.50 | 34.55 | 34.26 | -1.90% | 149,305 |
| Jul 24, 2025 | 36.76 | 37.75 | 35.15 | 35.22 | 34.93 | -3.53% | 192,706 |
| Jul 23, 2025 | 34.83 | 36.66 | 34.54 | 36.51 | 36.21 | 7.67% | 660,793 |
| Jul 22, 2025 | 33.51 | 34.12 | 33.47 | 33.91 | 33.63 | 1.13% | 386,891 |
| Jul 21, 2025 | 33.66 | 33.85 | 33.45 | 33.53 | 33.25 | -0.12% | 105,354 |
| Jul 18, 2025 | 33.76 | 34.05 | 33.52 | 33.57 | 33.29 | 0.06% | 138,073 |
| Jul 17, 2025 | 32.96 | 33.65 | 32.96 | 33.55 | 33.27 | 1.73% | 255,565 |
| Jul 16, 2025 | 32.98 | 33.13 | 32.50 | 32.98 | 32.71 | 0.79% | 212,996 |
| Jul 15, 2025 | 33.53 | 33.66 | 32.70 | 32.72 | 32.45 | -2.53% | 109,074 |
| Jul 14, 2025 | 33.29 | 33.72 | 33.25 | 33.57 | 33.29 | 0.60% | 91,637 |
| Jul 11, 2025 | 33.77 | 33.80 | 33.36 | 33.37 | 33.09 | -1.24% | 75,684 |
| Jul 10, 2025 | 33.61 | 34.05 | 33.49 | 33.79 | 33.51 | 0.30% | 106,156 |
| Jul 9, 2025 | 33.87 | 34.00 | 33.45 | 33.69 | 33.41 | 0.06% | 128,741 |
| Jul 8, 2025 | 33.54 | 34.03 | 33.54 | 33.67 | 33.39 | 0.48% | 211,095 |
| Jul 7, 2025 | 33.64 | 34.27 | 33.38 | 33.51 | 33.23 | -0.68% | 126,355 |
| Jul 3, 2025 | 33.43 | 34.04 | 33.43 | 33.74 | 33.46 | 1.26% | 211,028 |
| Jul 2, 2025 | 32.79 | 33.42 | 32.61 | 33.32 | 33.04 | 2.05% | 153,950 |
| Jul 1, 2025 | 31.59 | 33.00 | 31.59 | 32.65 | 32.38 | 2.58% | 153,968 |
| Jun 30, 2025 | 32.10 | 32.19 | 31.78 | 31.83 | 31.57 | -0.28% | 106,911 |
| Jun 27, 2025 | 31.92 | 32.21 | 31.76 | 31.92 | 31.65 | 0.22% | 163,668 |
| Jun 26, 2025 | 31.54 | 32.10 | 31.30 | 31.85 | 31.59 | 1.43% | 154,119 |
| Jun 25, 2025 | 31.68 | 31.68 | 31.28 | 31.40 | 31.14 | -0.76% | 103,170 |
| Jun 24, 2025 | 31.42 | 31.94 | 31.42 | 31.64 | 31.38 | 0.89% | 124,034 |
| Jun 23, 2025 | 30.08 | 31.42 | 30.08 | 31.36 | 31.10 | 5.06% | 157,495 |
| Jun 20, 2025 | 29.97 | 30.04 | 29.69 | 29.85 | 29.60 | 0.20% | 157,353 |
| Jun 18, 2025 | 29.45 | 29.89 | 29.40 | 29.79 | 29.54 | 1.02% | 91,262 |
| Jun 17, 2025 | 29.75 | 30.01 | 29.39 | 29.49 | 29.25 | -1.34% | 92,167 |
| Jun 16, 2025 | 30.49 | 31.12 | 29.79 | 29.89 | 29.64 | -1.12% | 121,524 |
| Jun 13, 2025 | 30.63 | 31.01 | 30.21 | 30.23 | 29.98 | -2.42% | 125,817 |