Orrstown Financial Services, Inc. (ORRF)

ORRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	38.06	38.50	36.97	37.09	37.09	-2.14%	128,657
Feb 10, 2026	38.72	39.17	37.68	37.90	37.90	-3.54%	126,645
Feb 9, 2026	39.54	40.72	39.28	39.29	38.99	-0.48%	129,406
Feb 6, 2026	39.68	40.08	39.31	39.48	39.18	0.41%	235,988
Feb 5, 2026	38.71	39.39	38.51	39.32	39.02	1.03%	232,079
Feb 4, 2026	38.38	39.16	38.38	38.92	38.62	2.23%	224,131
Feb 3, 2026	37.39	38.22	37.39	38.07	37.78	1.63%	248,265
Feb 2, 2026	36.21	37.65	36.07	37.46	37.17	4.00%	254,952
Jan 30, 2026	35.31	36.10	35.31	36.02	35.74	1.72%	593,220
Jan 29, 2026	34.77	35.49	34.64	35.41	35.14	2.43%	358,551
Jan 28, 2026	35.67	36.28	34.37	34.57	34.31	-4.13%	481,554
Jan 27, 2026	36.04	36.33	35.96	36.06	35.78	0.06%	174,404
Jan 26, 2026	36.07	36.40	35.42	36.04	35.76	-0.44%	211,829
Jan 23, 2026	37.80	37.88	35.95	36.20	35.92	-3.83%	224,679
Jan 22, 2026	37.60	38.23	37.59	37.64	37.35	0.48%	583,176
Jan 21, 2026	36.29	37.69	36.26	37.46	37.17	4.06%	849,839
Jan 20, 2026	36.11	36.60	35.87	36.00	35.73	-1.91%	136,225
Jan 16, 2026	37.01	37.30	36.68	36.70	36.42	-0.97%	239,573
Jan 15, 2026	36.06	37.17	36.00	37.06	36.78	2.77%	454,554
Jan 14, 2026	35.95	36.24	35.81	36.06	35.78	0.47%	430,670
Jan 13, 2026	35.77	36.22	35.52	35.89	35.62	0.50%	194,667
Jan 12, 2026	35.60	35.92	35.32	35.71	35.44	-0.22%	124,032
Jan 9, 2026	36.32	36.67	35.73	35.79	35.52	-1.32%	133,748
Jan 8, 2026	35.34	36.51	35.26	36.27	35.99	2.57%	177,602
Jan 7, 2026	35.49	35.54	35.09	35.36	35.09	-0.37%	242,890
Jan 6, 2026	35.38	35.64	35.22	35.49	35.22	-0.11%	223,824
Jan 5, 2026	34.84	35.98	34.80	35.53	35.26	1.78%	214,298
Jan 2, 2026	35.42	35.51	34.85	34.91	34.64	-1.44%	241,809
Dec 31, 2025	35.62	35.62	35.35	35.42	35.15	-0.20%	193,845
Dec 30, 2025	35.62	35.73	35.46	35.49	35.22	-0.64%	180,926
Dec 29, 2025	36.01	36.16	35.68	35.72	35.45	-0.61%	144,829
Dec 26, 2025	36.20	36.24	35.90	35.94	35.67	-0.55%	178,665
Dec 24, 2025	36.20	36.54	35.97	36.14	35.86	-	167,160
Dec 23, 2025	36.20	36.63	35.92	36.14	35.86	-0.33%	226,397
Dec 22, 2025	36.75	37.00	36.12	36.26	35.98	-0.96%	237,711
Dec 19, 2025	37.79	37.99	36.38	36.61	36.33	-2.79%	518,867
Dec 18, 2025	37.72	37.98	37.31	37.66	37.37	0.83%	468,583
Dec 17, 2025	37.76	38.30	37.31	37.35	37.06	-1.09%	237,999
Dec 16, 2025	38.16	38.27	37.71	37.76	37.47	-0.76%	311,813
Dec 15, 2025	38.00	38.32	37.85	38.05	37.76	0.61%	412,984
Dec 12, 2025	38.06	38.25	37.63	37.82	37.53	-0.63%	330,876
Dec 11, 2025	37.98	38.38	37.94	38.06	37.77	0.32%	476,177
Dec 10, 2025	37.15	38.09	37.15	37.94	37.65	2.02%	621,133
Dec 9, 2025	37.40	37.90	37.09	37.19	36.91	-0.67%	364,985
Dec 8, 2025	37.10	37.64	37.09	37.44	37.15	1.35%	550,294
Dec 5, 2025	37.01	37.18	36.88	36.94	36.66	-0.19%	374,174
Dec 4, 2025	36.95	37.33	36.88	37.01	36.73	0.27%	291,222
Dec 3, 2025	36.29	37.15	36.25	36.91	36.63	1.91%	296,155
Dec 2, 2025	36.47	36.61	36.11	36.22	35.94	-0.19%	200,988
Dec 1, 2025	35.49	36.44	35.49	36.29	36.01	1.48%	349,350

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.