Canada markets close in 14 minutes

Orrstown Financial Services, Inc. (ORRF)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
26.19-0.10 (-0.38%)
As of 03:42PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202426.1026.4525.9926.1926.1922,515
Apr 29, 202426.4526.7826.0926.2926.2968,600
Apr 26, 202426.4626.6026.2126.4826.4843,100
Apr 25, 202426.1526.4925.9126.4326.4370,600
Apr 24, 202426.7526.8426.0926.2426.24104,600
Apr 23, 202426.3226.5525.8225.8925.8964,800
Apr 22, 202426.0126.4025.9926.0226.0243,400
Apr 19, 202424.9026.1524.9025.9625.9684,000
Apr 18, 202425.0425.3025.0025.0325.0386,200
Apr 17, 202425.0825.3825.0225.1125.1128,100
Apr 16, 202424.9025.2524.8225.0925.0934,800
Apr 15, 202425.0025.3024.7025.0525.0563,400
Apr 12, 202424.9525.1724.8525.0225.0252,200
Apr 11, 202425.4525.4525.0025.0425.0442,900
Apr 10, 202425.6025.6024.9025.2425.2470,300
Apr 09, 202425.6226.1725.6226.0426.0464,200
Apr 08, 202425.9325.9725.5825.6025.6060,800
Apr 05, 202425.9425.9425.5225.6225.6237,400
Apr 04, 202425.9426.0625.3025.5925.59292,700
Apr 03, 202425.6225.7725.5125.6525.6547,500
Apr 02, 202425.9126.1625.5825.7225.7233,200
Apr 01, 202426.7026.8626.0626.1326.1338,600
Mar 28, 202426.5226.9526.1426.7726.7765,000
Mar 27, 202426.2026.2625.8426.2526.2526,300
Mar 26, 202426.5726.5725.6225.7525.75107,600
Mar 25, 202426.3726.7626.2526.3026.3015,300
Mar 22, 202426.5826.8526.3226.3226.3226,800
Mar 21, 202426.3026.9526.3026.6226.6278,800
Mar 20, 202425.5726.3725.5626.2726.2759,400
Mar 19, 202425.4025.6825.4025.4825.4824,200
Mar 18, 202425.8725.8725.5025.5025.5018,500
Mar 15, 202425.6326.3025.6025.6425.6467,800
Mar 14, 202426.1126.1625.6825.7725.7737,600
Mar 13, 202426.3826.6826.2026.3126.3121,200
Mar 12, 202426.8426.8426.3426.4326.4319,900
Mar 11, 202426.6526.8626.6026.6026.6014,600
Mar 08, 202426.8326.8326.3826.7026.7020,500
Mar 07, 202426.7126.7926.4026.4926.4916,300
Mar 06, 202426.5926.8326.1926.4526.4537,600
Mar 05, 202426.9027.0026.5626.5826.5819,700
Mar 04, 202426.5426.9026.2026.2026.2013,700
Mar 01, 202426.8727.0026.4026.5026.5022,000
Feb 29, 202426.7327.2226.6326.9526.9531,700
Feb 28, 202426.4026.6226.1726.4526.4521,600
Feb 27, 202426.7526.9526.4826.4826.4815,100
Feb 26, 202426.5126.8226.3926.4926.4914,700
Feb 23, 202426.4526.7826.4526.6826.6810,700
Feb 22, 202426.7627.0026.5126.6726.6722,000
Feb 21, 202426.6026.8226.4026.8226.8222,500
Feb 20, 202426.6927.2526.6926.8626.8616,700
Feb 16, 202427.5527.7427.0927.0927.0934,900
Feb 15, 202427.2627.8526.8727.6527.6536,700
Feb 14, 202426.3226.8026.1626.7526.7545,700
Feb 13, 202426.6026.9225.5725.9725.9772,200
Feb 12, 202426.4527.5926.4527.3027.3038,000
Feb 09, 202425.8726.5325.7826.3226.3243,800
Feb 08, 202425.8726.2825.7625.8925.8916,100
Feb 07, 202426.6426.6425.8226.0426.0425,500
Feb 06, 202426.3526.7026.3026.4726.4719,700
Feb 05, 202426.5126.8526.3326.4026.4047,200
Feb 05, 20240.2 Dividend
Feb 02, 202426.4327.3126.4326.9426.7435,600
Feb 01, 202427.6828.1126.6027.1326.9340,100
Jan 31, 202428.7028.8927.5427.6827.4752,400
Jan 30, 202429.0229.1528.8628.8828.6733,600
Jan 29, 202428.8729.2028.6529.0328.8123,400
Jan 26, 202429.3729.5729.0329.0328.8121,600
Jan 25, 202429.4829.4828.9829.3729.1532,200
Jan 24, 202429.0029.2928.8029.1128.8922,800
Jan 23, 202428.9028.9028.4828.5228.3129,300
Jan 22, 202427.9828.6327.9828.5928.3831,500
Jan 19, 202427.6928.0327.4627.9327.7232,100
Jan 18, 202427.7527.9527.4427.6527.4424,900
Jan 17, 202427.6128.0527.6027.7527.5431,900
Jan 16, 202428.2628.4127.8027.8227.6133,700
Jan 12, 202428.7028.7928.4028.4528.2426,100
Jan 11, 202428.5128.6928.1828.5628.3546,700
Jan 10, 202428.8028.9728.5128.6228.4148,500
Jan 09, 202429.0029.1628.6528.8428.6352,300
Jan 08, 202429.2729.3128.9929.2529.0320,100
Jan 05, 202428.9629.4728.8229.1628.9459,200
Jan 04, 202428.9829.2528.7528.9928.7738,600
Jan 03, 202429.2929.4928.7128.8328.6274,100
Jan 02, 202429.3829.7128.6729.3429.1281,000
Dec 29, 202329.5229.7829.3929.5029.2830,500
Dec 28, 202329.6729.7529.5529.6629.4425,600
Dec 27, 202329.2829.6729.2829.4929.2731,700
Dec 26, 202329.5729.7929.2829.3429.1245,500
Dec 22, 202329.3529.7229.0029.3029.0846,300
Dec 21, 202329.1129.4728.8529.1528.9323,100
Dec 20, 202329.3529.7228.7228.7228.5158,800
Dec 19, 202329.0429.7828.9829.0028.7854,700
Dec 18, 202328.8829.2228.7828.8728.6645,000
Dec 15, 202329.0029.5528.5228.9028.69139,000
Dec 14, 202326.3029.4026.3028.8528.64125,000
Dec 13, 202324.4327.0023.8726.3026.10164,300
Dec 12, 202324.3924.9123.5224.3324.1512,900
Dec 11, 202324.4424.4424.2224.3524.1724,500
Dec 08, 202324.4724.9524.4724.7424.5624,700
Dec 07, 202324.4124.6024.3324.6024.4217,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...