Orrstown Financial Services, Inc. (ORRF)
NASDAQ: ORRF · Real-Time Price · USD
35.61
+0.15 (0.42%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 35.66 | 36.16 | 35.30 | 35.61 | 35.61 | 0.42% | 60,267 |
| Sep 25, 2024 | 35.75 | 35.94 | 35.40 | 35.46 | 35.46 | -0.64% | 65,088 |
| Sep 24, 2024 | 35.71 | 35.89 | 35.50 | 35.69 | 35.69 | 0.08% | 45,042 |
| Sep 23, 2024 | 35.65 | 35.94 | 35.31 | 35.66 | 35.66 | 0.31% | 55,632 |
| Sep 20, 2024 | 36.19 | 36.51 | 35.34 | 35.55 | 35.55 | -2.42% | 415,976 |
| Sep 19, 2024 | 36.06 | 36.65 | 35.64 | 36.43 | 36.43 | 2.85% | 82,538 |
| Sep 18, 2024 | 35.04 | 36.26 | 35.00 | 35.42 | 35.42 | 0.85% | 109,762 |
| Sep 17, 2024 | 35.32 | 36.00 | 35.06 | 35.12 | 35.12 | 0.29% | 106,322 |
| Sep 16, 2024 | 35.09 | 35.38 | 34.95 | 35.02 | 35.02 | 0.20% | 65,496 |
| Sep 13, 2024 | 35.13 | 35.33 | 34.85 | 34.95 | 34.95 | 0.72% | 81,627 |
| Sep 12, 2024 | 34.90 | 34.92 | 34.45 | 34.70 | 34.70 | 0.14% | 46,896 |
| Sep 11, 2024 | 34.80 | 34.88 | 33.81 | 34.65 | 34.65 | -0.97% | 90,366 |
| Sep 10, 2024 | 34.74 | 35.21 | 34.41 | 34.99 | 34.99 | 0.63% | 75,268 |
| Sep 9, 2024 | 34.43 | 35.12 | 34.40 | 34.77 | 34.77 | 1.22% | 70,898 |
| Sep 6, 2024 | 34.87 | 35.09 | 34.20 | 34.35 | 34.35 | -1.43% | 36,075 |
| Sep 5, 2024 | 34.98 | 35.02 | 34.40 | 34.85 | 34.85 | -0.31% | 57,434 |
| Sep 4, 2024 | 35.54 | 35.77 | 34.88 | 34.96 | 34.96 | -1.88% | 45,630 |
| Sep 3, 2024 | 35.61 | 36.00 | 35.30 | 35.63 | 35.63 | -0.47% | 56,953 |
| Aug 30, 2024 | 35.72 | 35.97 | 35.56 | 35.80 | 35.80 | 0.14% | 52,908 |
| Aug 29, 2024 | 35.86 | 36.01 | 35.60 | 35.75 | 35.75 | 0.42% | 49,578 |
| Aug 28, 2024 | 35.25 | 36.00 | 35.25 | 35.60 | 35.60 | 0.45% | 52,236 |
| Aug 27, 2024 | 35.34 | 35.52 | 35.10 | 35.44 | 35.44 | - | 47,965 |
| Aug 26, 2024 | 35.98 | 36.10 | 35.25 | 35.44 | 35.44 | -1.01% | 77,990 |
| Aug 23, 2024 | 34.32 | 36.60 | 34.32 | 35.80 | 35.80 | 4.65% | 82,968 |
| Aug 22, 2024 | 33.71 | 34.33 | 33.71 | 34.21 | 34.21 | 1.03% | 39,132 |
| Aug 21, 2024 | 34.29 | 34.29 | 33.70 | 33.86 | 33.86 | -0.70% | 78,415 |
| Aug 20, 2024 | 34.45 | 34.51 | 33.95 | 34.10 | 34.10 | -0.87% | 88,806 |
| Aug 19, 2024 | 33.58 | 34.56 | 33.46 | 34.40 | 34.40 | 2.78% | 147,482 |
| Aug 16, 2024 | 32.90 | 33.96 | 32.67 | 33.47 | 33.47 | 1.89% | 45,204 |
| Aug 15, 2024 | 32.76 | 33.51 | 32.74 | 32.85 | 32.85 | 2.30% | 84,517 |
| Aug 14, 2024 | 32.17 | 32.36 | 31.61 | 32.11 | 32.11 | -0.03% | 49,292 |
| Aug 13, 2024 | 32.14 | 32.32 | 31.52 | 32.12 | 32.12 | 1.71% | 91,667 |
| Aug 12, 2024 | 32.42 | 32.79 | 31.55 | 31.58 | 31.58 | -2.11% | 77,429 |
| Aug 9, 2024 | 32.29 | 32.66 | 31.62 | 32.26 | 32.26 | -0.31% | 96,829 |
| Aug 8, 2024 | 31.81 | 32.45 | 31.60 | 32.36 | 32.36 | 1.99% | 60,167 |
| Aug 7, 2024 | 32.29 | 32.54 | 31.64 | 31.73 | 31.51 | -1.12% | 75,042 |
| Aug 6, 2024 | 31.95 | 32.59 | 31.60 | 32.09 | 31.86 | 0.44% | 64,676 |
| Aug 5, 2024 | 32.13 | 32.79 | 31.20 | 31.95 | 31.73 | -3.91% | 105,895 |
| Aug 2, 2024 | 33.01 | 33.55 | 32.63 | 33.25 | 33.02 | -2.15% | 103,064 |
| Aug 1, 2024 | 35.21 | 35.21 | 33.69 | 33.98 | 33.74 | -3.36% | 125,967 |
| Jul 31, 2024 | 35.56 | 36.14 | 34.95 | 35.16 | 34.91 | -1.18% | 136,216 |
| Jul 30, 2024 | 34.03 | 35.61 | 34.03 | 35.58 | 35.33 | 3.82% | 121,864 |
| Jul 29, 2024 | 34.70 | 34.74 | 33.94 | 34.27 | 34.03 | -0.64% | 100,754 |
| Jul 26, 2024 | 34.81 | 35.25 | 34.09 | 34.49 | 34.25 | -0.83% | 123,540 |
| Jul 25, 2024 | 33.60 | 35.23 | 33.60 | 34.78 | 34.54 | 3.05% | 161,836 |
| Jul 24, 2024 | 32.84 | 34.73 | 32.64 | 33.75 | 33.51 | 4.81% | 133,635 |
| Jul 23, 2024 | 31.64 | 32.37 | 31.58 | 32.20 | 31.97 | 1.93% | 132,631 |
| Jul 22, 2024 | 31.05 | 31.73 | 30.65 | 31.59 | 31.37 | 2.00% | 108,494 |
| Jul 19, 2024 | 31.08 | 31.37 | 30.84 | 30.97 | 30.75 | -0.03% | 111,439 |
| Jul 18, 2024 | 31.20 | 31.89 | 30.49 | 30.98 | 30.76 | -1.62% | 156,149 |
| Jul 17, 2024 | 30.74 | 31.77 | 30.57 | 31.49 | 31.27 | 1.65% | 134,765 |
| Jul 16, 2024 | 29.82 | 31.17 | 29.79 | 30.98 | 30.76 | 5.20% | 131,882 |
| Jul 15, 2024 | 28.72 | 29.90 | 28.72 | 29.45 | 29.24 | 3.66% | 115,909 |
| Jul 12, 2024 | 28.66 | 28.92 | 28.33 | 28.41 | 28.21 | 0.28% | 97,516 |
| Jul 11, 2024 | 27.69 | 28.71 | 27.69 | 28.33 | 28.13 | 4.69% | 114,660 |
| Jul 10, 2024 | 27.06 | 27.21 | 26.84 | 27.06 | 26.87 | 0.45% | 98,064 |
| Jul 9, 2024 | 27.10 | 27.34 | 26.81 | 26.94 | 26.75 | -0.37% | 87,489 |
| Jul 8, 2024 | 27.37 | 27.46 | 26.81 | 27.04 | 26.85 | -0.07% | 142,871 |
| Jul 5, 2024 | 27.63 | 27.70 | 26.98 | 27.06 | 26.87 | -2.20% | 208,371 |
| Jul 3, 2024 | 27.89 | 28.17 | 27.60 | 27.67 | 27.48 | -0.86% | 76,962 |
| Jul 2, 2024 | 28.32 | 28.83 | 27.67 | 27.91 | 27.71 | -2.65% | 145,902 |
| Jul 1, 2024 | 27.47 | 28.67 | 27.28 | 28.67 | 28.47 | 4.79% | 119,819 |
| Jun 28, 2024 | 26.93 | 27.67 | 26.63 | 27.36 | 27.17 | 4.15% | 1,299,718 |
| Jun 27, 2024 | 25.89 | 26.49 | 25.76 | 26.27 | 26.09 | 2.06% | 353,407 |
| Jun 26, 2024 | 25.33 | 25.94 | 25.28 | 25.74 | 25.56 | 1.06% | 356,467 |
| Jun 25, 2024 | 25.56 | 25.70 | 25.28 | 25.47 | 25.29 | -0.47% | 49,216 |
| Jun 24, 2024 | 25.33 | 25.88 | 25.33 | 25.59 | 25.41 | 1.59% | 97,192 |
| Jun 21, 2024 | 25.36 | 25.52 | 25.10 | 25.19 | 25.01 | -0.51% | 161,365 |
| Jun 20, 2024 | 25.12 | 25.53 | 25.08 | 25.32 | 25.14 | -0.02% | 105,151 |
| Jun 18, 2024 | 25.40 | 25.67 | 25.28 | 25.33 | 25.15 | -0.30% | 75,529 |
| Jun 17, 2024 | 25.07 | 25.60 | 25.06 | 25.40 | 25.22 | 0.55% | 43,300 |
| Jun 14, 2024 | 25.40 | 25.76 | 25.14 | 25.26 | 25.08 | -1.33% | 28,844 |
| Jun 13, 2024 | 25.60 | 25.76 | 25.29 | 25.60 | 25.42 | -0.23% | 25,037 |
| Jun 12, 2024 | 25.51 | 26.19 | 25.40 | 25.66 | 25.48 | 1.58% | 58,261 |
| Jun 11, 2024 | 25.25 | 25.33 | 24.91 | 25.26 | 25.08 | -0.32% | 31,047 |
| Jun 10, 2024 | 25.34 | 25.38 | 24.93 | 25.34 | 25.16 | -0.28% | 35,338 |
| Jun 7, 2024 | 25.29 | 25.53 | 25.22 | 25.41 | 25.23 | -0.43% | 24,659 |
| Jun 6, 2024 | 25.40 | 25.57 | 25.25 | 25.52 | 25.34 | 0.16% | 26,296 |
| Jun 5, 2024 | 25.48 | 25.58 | 25.32 | 25.48 | 25.30 | 0.16% | 23,843 |
| Jun 4, 2024 | 25.29 | 25.54 | 25.24 | 25.44 | 25.26 | -0.31% | 43,853 |
| Jun 3, 2024 | 26.15 | 26.15 | 25.50 | 25.52 | 25.34 | -2.26% | 47,942 |
| May 31, 2024 | 26.04 | 26.38 | 25.91 | 26.11 | 25.93 | 1.20% | 32,110 |
| May 30, 2024 | 26.07 | 26.07 | 25.63 | 25.80 | 25.62 | -0.35% | 62,419 |
| May 29, 2024 | 26.18 | 26.18 | 25.70 | 25.89 | 25.71 | -1.78% | 46,102 |
| May 28, 2024 | 26.66 | 26.71 | 26.33 | 26.36 | 26.17 | -0.94% | 44,570 |
| May 24, 2024 | 26.54 | 26.69 | 26.40 | 26.61 | 26.42 | 0.60% | 33,980 |
| May 23, 2024 | 26.80 | 26.88 | 26.37 | 26.45 | 26.26 | -1.38% | 58,967 |
| May 22, 2024 | 26.85 | 26.93 | 26.70 | 26.82 | 26.63 | 0.07% | 31,623 |
| May 21, 2024 | 26.54 | 26.80 | 26.50 | 26.80 | 26.61 | 0.68% | 37,586 |
| May 20, 2024 | 26.72 | 26.98 | 26.61 | 26.62 | 26.43 | -0.49% | 47,072 |
| May 17, 2024 | 26.80 | 26.94 | 26.69 | 26.75 | 26.56 | -0.26% | 82,328 |
| May 16, 2024 | 26.70 | 26.91 | 26.70 | 26.82 | 26.63 | 0.19% | 104,775 |
| May 15, 2024 | 26.79 | 26.90 | 26.63 | 26.77 | 26.58 | 0.45% | 92,297 |
| May 14, 2024 | 26.80 | 26.80 | 26.58 | 26.65 | 26.46 | 0.38% | 89,311 |
| May 13, 2024 | 26.90 | 26.90 | 26.40 | 26.55 | 26.36 | -0.38% | 63,742 |
| May 10, 2024 | 26.69 | 26.81 | 26.44 | 26.65 | 26.46 | 0.41% | 50,267 |
| May 9, 2024 | 26.46 | 26.63 | 26.42 | 26.54 | 26.35 | 0.04% | 55,945 |
| May 8, 2024 | 26.50 | 26.70 | 26.49 | 26.53 | 26.34 | -0.38% | 42,046 |
| May 7, 2024 | 26.60 | 26.90 | 26.56 | 26.63 | 26.44 | 0.04% | 51,861 |
| May 6, 2024 | 26.42 | 26.79 | 26.40 | 26.62 | 26.43 | 0.08% | 93,969 |