Skip to main content
Orrstown Financial Services, Inc. (ORRF)
NASDAQ: ORRF · Real-Time Price · USD
29.90
-0.33 (-1.09%)
Jun 16, 2025, 4:00 PM - Market closed

ORRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202530.4931.1229.7929.8929.89-1.12%121,524
Jun 13, 202530.6331.0130.2130.2330.23-2.42%125,817
Jun 12, 202530.8031.1530.5130.9830.980.03%114,737
Jun 11, 202531.3331.3530.9030.9730.97-0.74%104,868
Jun 10, 202530.9731.5130.8631.2031.200.78%157,554
Jun 9, 202530.5431.2530.5430.9630.961.44%119,798
Jun 6, 202530.3631.1730.3030.5230.521.90%164,625
Jun 5, 202529.9130.2229.5129.9529.950.20%618,589
Jun 4, 202530.2230.9729.8829.8929.89-0.83%111,500
Jun 3, 202529.8230.2929.6430.1430.141.11%110,473
Jun 2, 202530.0130.9529.5329.8129.81-0.83%128,204
May 30, 202529.9130.1729.6630.0630.060.43%253,795
May 29, 202529.9230.9229.6029.9329.930.44%93,569
May 28, 202530.1330.2429.6629.8029.80-1.26%89,942
May 27, 202529.8630.8329.7530.1830.181.89%153,254
May 23, 202529.3529.7729.3129.6229.62-0.50%75,416
May 22, 202529.9130.4129.5529.7729.77-0.96%78,043
May 21, 202530.6230.9930.0530.0630.06-2.78%92,312
May 20, 202531.0231.4530.8830.9230.92-0.16%71,822
May 19, 202530.7531.2530.7030.9730.97-0.19%89,381
May 16, 202531.1231.2530.8831.0331.03-0.35%81,156
May 15, 202531.1431.6031.0331.1431.140.26%96,823
May 14, 202531.2931.5131.0331.0631.06-0.77%97,211
May 13, 202531.3031.6331.2031.3031.300.16%147,321
May 12, 202531.4831.9231.2031.2531.252.66%96,451
May 9, 202530.5130.6430.1630.4430.44-0.29%76,622
May 8, 202529.9030.6129.8330.5330.532.52%75,425
May 7, 202530.0930.2029.5729.7829.78-0.27%85,786
May 6, 202529.7030.2029.6029.8629.86-1.03%109,844
May 5, 202530.0830.5530.0030.1729.91-0.59%177,889
May 2, 202530.1330.5530.1230.3530.091.47%90,102
May 1, 202529.9830.3629.5829.9129.65-0.20%137,951
Apr 30, 202529.7330.3529.4529.9729.710.67%152,448
Apr 29, 202528.9830.0128.7329.7729.513.01%211,369
Apr 28, 202528.7528.9728.5528.9028.650.52%168,298
Apr 25, 202528.6128.8828.3828.7528.50-0.14%145,177
Apr 24, 202528.7828.9328.1428.7928.541.70%217,621
Apr 23, 202528.6929.8128.2128.3128.072.54%319,789
Apr 22, 202527.4027.9726.8027.6127.373.02%252,951
Apr 21, 202526.8027.9126.5626.8026.57-0.56%246,949
Apr 17, 202526.7327.3726.7326.9526.720.82%260,100
Apr 16, 202527.4827.9526.5726.7326.50-0.41%322,477
Apr 15, 202526.3127.4926.2526.8426.611.78%136,790
Apr 14, 202526.2826.6925.7026.3726.140.80%191,875
Apr 11, 202526.0426.8025.6826.1625.93-0.57%137,192
Apr 10, 202527.0527.7825.7426.3126.08-3.66%184,942
Apr 9, 202526.0428.2525.5927.3127.073.17%184,346
Apr 8, 202527.3027.9326.1226.4726.24-1.16%151,947
Apr 7, 202526.0227.7025.7526.7826.550.26%183,538
Apr 4, 202526.1927.3725.5726.7126.48-0.93%185,447