Orrstown Financial Services, Inc. (ORRF)
NASDAQ: ORRF · Real-Time Price · USD
30.35
+0.44 (1.47%)
May 2, 2025, 4:00 PM EDT - Market closed
ORRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 30.13 | 30.55 | 30.12 | 30.35 | 30.35 | 1.47% | 90,102 |
| May 1, 2025 | 29.98 | 30.36 | 29.58 | 29.91 | 29.91 | -0.20% | 137,951 |
| Apr 30, 2025 | 29.73 | 30.35 | 29.45 | 29.97 | 29.97 | 0.67% | 152,448 |
| Apr 29, 2025 | 28.98 | 30.01 | 28.73 | 29.77 | 29.77 | 3.01% | 211,369 |
| Apr 28, 2025 | 28.75 | 28.97 | 28.55 | 28.90 | 28.90 | 0.52% | 168,298 |
| Apr 25, 2025 | 28.61 | 28.88 | 28.38 | 28.75 | 28.75 | -0.14% | 145,177 |
| Apr 24, 2025 | 28.78 | 28.93 | 28.14 | 28.79 | 28.79 | 1.70% | 217,621 |
| Apr 23, 2025 | 28.69 | 29.81 | 28.21 | 28.31 | 28.31 | 2.54% | 319,789 |
| Apr 22, 2025 | 27.40 | 27.97 | 26.80 | 27.61 | 27.61 | 3.02% | 252,951 |
| Apr 21, 2025 | 26.80 | 27.91 | 26.56 | 26.80 | 26.80 | -0.56% | 246,949 |
| Apr 17, 2025 | 26.73 | 27.37 | 26.73 | 26.95 | 26.95 | 0.82% | 260,100 |
| Apr 16, 2025 | 27.48 | 27.95 | 26.57 | 26.73 | 26.73 | -0.41% | 322,477 |
| Apr 15, 2025 | 26.31 | 27.49 | 26.25 | 26.84 | 26.84 | 1.78% | 136,790 |
| Apr 14, 2025 | 26.28 | 26.69 | 25.70 | 26.37 | 26.37 | 0.80% | 191,875 |
| Apr 11, 2025 | 26.04 | 26.80 | 25.68 | 26.16 | 26.16 | -0.57% | 137,192 |
| Apr 10, 2025 | 27.05 | 27.78 | 25.74 | 26.31 | 26.31 | -3.66% | 184,942 |
| Apr 9, 2025 | 26.04 | 28.25 | 25.59 | 27.31 | 27.31 | 3.17% | 184,346 |
| Apr 8, 2025 | 27.30 | 27.93 | 26.12 | 26.47 | 26.47 | -1.16% | 151,947 |
| Apr 7, 2025 | 26.02 | 27.70 | 25.75 | 26.78 | 26.78 | 0.26% | 183,538 |
| Apr 4, 2025 | 26.19 | 27.37 | 25.57 | 26.71 | 26.71 | -0.93% | 185,447 |
| Apr 3, 2025 | 28.82 | 29.13 | 26.95 | 26.96 | 26.96 | -9.41% | 183,830 |
| Apr 2, 2025 | 29.51 | 29.78 | 29.36 | 29.76 | 29.76 | 0.27% | 141,492 |
| Apr 1, 2025 | 29.95 | 30.10 | 29.56 | 29.68 | 29.68 | -1.10% | 102,689 |
| Mar 31, 2025 | 29.79 | 30.21 | 29.74 | 30.01 | 30.01 | 0.03% | 127,258 |
| Mar 28, 2025 | 30.42 | 30.63 | 29.96 | 30.00 | 30.00 | -1.67% | 116,956 |
| Mar 27, 2025 | 30.73 | 31.59 | 30.26 | 30.51 | 30.51 | -0.13% | 174,586 |
| Mar 26, 2025 | 30.97 | 31.42 | 30.47 | 30.55 | 30.55 | -0.97% | 106,173 |
| Mar 25, 2025 | 31.31 | 31.62 | 30.84 | 30.85 | 30.85 | -1.59% | 98,979 |
| Mar 24, 2025 | 31.68 | 32.60 | 30.88 | 31.35 | 31.35 | 2.79% | 185,052 |
| Mar 21, 2025 | 30.60 | 30.84 | 30.43 | 30.50 | 30.50 | -1.07% | 465,889 |
| Mar 20, 2025 | 30.65 | 31.23 | 30.65 | 30.83 | 30.83 | 0.10% | 105,190 |
| Mar 19, 2025 | 30.87 | 31.05 | 30.46 | 30.80 | 30.80 | 0.23% | 122,528 |
| Mar 18, 2025 | 31.02 | 31.65 | 30.57 | 30.73 | 30.73 | -0.29% | 97,292 |
| Mar 17, 2025 | 30.57 | 31.05 | 30.57 | 30.82 | 30.82 | 0.23% | 149,915 |
| Mar 14, 2025 | 30.66 | 31.46 | 30.55 | 30.75 | 30.75 | 1.32% | 136,916 |
| Mar 13, 2025 | 30.76 | 31.18 | 30.34 | 30.35 | 30.35 | -0.91% | 103,394 |
| Mar 12, 2025 | 30.53 | 30.94 | 30.24 | 30.63 | 30.63 | 0.99% | 129,936 |
| Mar 11, 2025 | 30.59 | 30.81 | 30.12 | 30.33 | 30.33 | -0.88% | 183,820 |
| Mar 10, 2025 | 31.60 | 32.73 | 30.54 | 30.60 | 30.60 | -3.98% | 180,561 |
| Mar 7, 2025 | 31.76 | 32.13 | 31.52 | 31.87 | 31.87 | -0.13% | 114,732 |
| Mar 6, 2025 | 32.11 | 32.38 | 31.65 | 31.91 | 31.91 | -1.15% | 155,991 |
| Mar 5, 2025 | 32.57 | 32.87 | 32.05 | 32.28 | 32.28 | -0.92% | 166,502 |
| Mar 4, 2025 | 33.10 | 33.36 | 32.38 | 32.58 | 32.58 | -2.34% | 169,759 |
| Mar 3, 2025 | 33.54 | 34.11 | 33.13 | 33.36 | 33.36 | -0.42% | 120,251 |
| Feb 28, 2025 | 33.55 | 34.13 | 33.29 | 33.50 | 33.50 | 1.06% | 142,914 |
| Feb 27, 2025 | 33.06 | 33.82 | 32.94 | 33.15 | 33.15 | 0.06% | 117,071 |
| Feb 26, 2025 | 33.15 | 33.82 | 32.91 | 33.13 | 33.13 | -0.21% | 106,412 |
| Feb 25, 2025 | 33.15 | 33.70 | 33.11 | 33.20 | 33.20 | 0.85% | 165,853 |
| Feb 24, 2025 | 33.24 | 33.32 | 32.92 | 32.92 | 32.92 | -0.39% | 123,920 |
| Feb 21, 2025 | 33.89 | 33.92 | 33.04 | 33.05 | 33.05 | -1.46% | 114,547 |