Orrstown Financial Services, Inc. (ORRF)
NASDAQ: ORRF · Real-Time Price · USD
34.96
-0.28 (-0.79%)
Sep 15, 2025, 4:00 PM EDT - Market closed

ORRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202535.2835.4034.8934.9634.96-0.79%86,854
Sep 12, 202535.3635.4034.8035.2435.24-0.40%94,655
Sep 11, 202535.0635.5534.7535.3835.381.29%109,549
Sep 10, 202534.9735.3334.7534.9334.93-78,764
Sep 9, 202534.9235.0934.7034.9334.93-0.20%151,531
Sep 8, 202534.9735.1034.5735.0035.000.09%85,051
Sep 5, 202535.4335.9634.9334.9734.97-0.68%102,388
Sep 4, 202534.7835.2134.6535.2135.211.65%70,360
Sep 3, 202534.5834.9434.4334.6434.64-0.17%183,003
Sep 2, 202534.5334.9134.4034.7034.70-0.43%129,997
Aug 29, 202534.9535.1434.7534.8534.850.09%196,960
Aug 28, 202535.1335.1334.6734.8234.82-0.29%97,718
Aug 27, 202534.6235.0934.6234.9234.920.58%84,659
Aug 26, 202534.4535.0434.4034.7234.720.96%100,155
Aug 25, 202534.8235.0434.3934.3934.39-1.23%138,514
Aug 22, 202533.2935.0733.2934.8234.825.04%275,716
Aug 21, 202533.0133.1532.8933.1533.150.03%98,409
Aug 20, 202533.3033.9433.0333.1433.14-0.12%136,472
Aug 19, 202533.3133.9833.1233.1833.18-0.30%95,320
Aug 18, 202533.2733.4233.1233.2833.28-0.09%92,907
Aug 15, 202533.9834.0633.2433.3133.31-1.65%189,717
Aug 14, 202533.6134.0433.5633.8733.87-0.41%109,379
Aug 13, 202533.7834.3333.5934.0134.011.64%146,587
Aug 12, 202532.4233.6132.4233.4633.464.04%150,019
Aug 11, 202532.0632.2931.8632.1632.160.50%90,848
Aug 8, 202531.9032.0331.6032.0032.001.23%116,287
Aug 7, 202532.2632.2631.5131.6131.61-1.53%142,915
Aug 6, 202532.2032.2531.7932.1032.10-0.25%140,529
Aug 5, 202532.3632.5832.0032.1832.18-1.14%182,297
Aug 4, 202532.2232.6032.2032.5532.281.06%118,440
Aug 1, 202532.5933.5431.9432.2131.94-1.98%180,838
Jul 31, 202533.0033.2132.5032.8632.59-0.81%197,522
Jul 30, 202533.6533.8532.9533.1332.85-1.46%192,536
Jul 29, 202534.5134.5133.6133.6233.34-1.98%130,584
Jul 28, 202534.5634.6234.1734.3034.02-0.72%148,016
Jul 25, 202535.3636.1034.5034.5534.26-1.90%149,305
Jul 24, 202536.7637.7535.1535.2234.93-3.53%192,706
Jul 23, 202534.8336.6634.5436.5136.217.67%660,793
Jul 22, 202533.5134.1233.4733.9133.631.13%386,891
Jul 21, 202533.6633.8533.4533.5333.25-0.12%105,354
Jul 18, 202533.7634.0533.5233.5733.290.06%138,073
Jul 17, 202532.9633.6532.9633.5533.271.73%255,565
Jul 16, 202532.9833.1332.5032.9832.710.79%212,996
Jul 15, 202533.5333.6632.7032.7232.45-2.53%109,074
Jul 14, 202533.2933.7233.2533.5733.290.60%91,637
Jul 11, 202533.7733.8033.3633.3733.09-1.24%75,684
Jul 10, 202533.6134.0533.4933.7933.510.30%106,156
Jul 9, 202533.8734.0033.4533.6933.410.06%128,741
Jul 8, 202533.5434.0333.5433.6733.390.48%211,095
Jul 7, 202533.6434.2733.3833.5133.23-0.68%126,355