Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Orrstown Financial Services, Inc. (ORRF)

27.29
+0.49
+(1.83%)
As of 12:55:50 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202527.4027.9726.8027.2927.29102,493
Apr 21, 202526.8027.9126.5626.8026.80246,900
Apr 17, 202526.7327.3726.7326.9526.95260,100
Apr 16, 202527.4827.9526.5726.7326.73322,400
Apr 15, 202526.3127.4926.2526.8426.84136,800
Apr 14, 202526.2826.6925.7026.3726.37191,900
Apr 11, 202526.0426.8025.6826.1626.16137,200
Apr 10, 202527.0527.7825.7426.3126.31184,900
Apr 9, 202526.0428.2525.5927.3127.31184,300
Apr 8, 202527.3027.9326.1226.4726.47151,900
Apr 7, 202526.0227.7025.7526.7826.78183,500
Apr 4, 202526.1927.3725.5726.7126.71185,400
Apr 3, 202528.8229.1326.9526.9626.96183,800
Apr 2, 202529.5129.7829.3629.7629.76141,500
Apr 1, 202529.9530.1029.5629.6829.68102,700
Mar 31, 202529.7930.2129.7430.0130.01127,300
Mar 28, 202530.4230.6329.9630.0030.00117,000
Mar 27, 202530.7331.5930.2630.5130.51174,600
Mar 26, 202530.9731.4230.4730.5530.55106,200
Mar 25, 202531.3131.6230.8430.8530.8599,000
Mar 24, 202531.6832.6030.8831.3531.35185,100
Mar 21, 202530.6030.8430.4330.5030.50465,900
Mar 20, 202530.6531.2330.6530.8330.83105,200
Mar 19, 202530.8731.0530.4630.8030.80122,500
Mar 18, 202531.0231.6530.5730.7330.7397,300
Mar 17, 202530.5731.0530.5730.8230.82149,900
Mar 14, 202530.6631.4630.5530.7530.75136,900
Mar 13, 202530.7631.1830.3430.3530.35103,400
Mar 12, 202530.5330.9430.2430.6330.63129,900
Mar 11, 202530.5930.8130.1230.3330.33183,800
Mar 10, 202531.6032.7330.5430.6030.60180,600
Mar 7, 202531.7632.1331.5231.8731.87114,700
Mar 6, 202532.1132.3831.6531.9131.91156,000
Mar 5, 202532.5732.8732.0532.2832.28166,500
Mar 4, 202533.1033.3532.3832.5832.58169,800
Mar 3, 202533.5434.1133.1333.3633.36120,300
Feb 28, 202533.5534.1333.2833.5033.50142,900
Feb 27, 202533.0633.8232.9433.1533.15117,100
Feb 26, 202533.1533.8232.9133.1333.13106,400
Feb 25, 202533.1533.7033.1133.2033.20165,900
Feb 24, 202533.2433.3232.9232.9232.92123,900
Feb 21, 202533.8933.9233.0433.0533.05114,500
Feb 20, 202533.6034.6133.1333.5433.54142,000
Feb 19, 202533.2534.0032.9533.7133.71264,300
Feb 18, 202534.0034.6033.1633.4033.40223,000
Feb 14, 2025 0.26 Dividend
Feb 14, 202533.6434.0533.4533.6433.64160,200
Feb 13, 202533.9434.2933.6033.9033.6484,500
Feb 12, 202534.3034.6033.8733.8833.62101,300
Feb 11, 202534.0034.7033.7634.6634.39189,400
Feb 10, 202534.5634.5634.0734.1033.84105,700
Feb 7, 202534.9434.9534.3534.5134.25125,500
Feb 6, 202534.5034.9134.4034.6734.40114,500
Feb 5, 202534.4734.5834.1934.3034.0487,000
Feb 4, 202534.7634.7634.0334.3334.07125,700
Feb 3, 202535.4135.7333.7234.6434.37172,100
Jan 31, 202536.4136.8636.2936.3436.06159,600
Jan 30, 202536.6536.9136.3136.6136.3386,400
Jan 29, 202536.3736.8936.1536.4036.12141,900
Jan 28, 202536.4536.7136.0836.3736.0975,600
Jan 27, 202535.9536.8035.9536.5636.28245,800
Jan 24, 202535.8536.2034.8835.9935.7176,800
Jan 23, 202535.8036.1035.6035.8535.58110,800
Jan 22, 202536.3036.4835.7835.9235.64109,000
Jan 21, 202536.2937.0336.2936.4236.14105,100
Jan 17, 202536.2536.5035.7236.0635.78110,900
Jan 16, 202535.8136.1235.6235.9135.6396,400
Jan 15, 202537.0937.0935.7536.0135.7399,100
Jan 14, 202534.2835.1234.1735.1234.85186,400
Jan 13, 202533.7934.3633.7934.1133.85163,100
Jan 10, 202534.5835.0633.3933.9833.7281,500
Jan 8, 202535.1835.4034.8135.0934.82113,000
Jan 7, 202535.7135.7634.9835.2334.9674,300
Jan 6, 202536.0236.2535.5835.6735.4082,500
Jan 3, 202536.0636.1035.4636.1035.8256,500
Jan 2, 202536.9037.1735.8335.9135.6376,400
Dec 31, 202436.7536.9036.4136.6136.3345,200
Dec 30, 202436.4336.6136.0036.5036.2253,200
Dec 27, 202436.6336.9936.1636.4936.2167,100
Dec 26, 202436.5036.9536.4036.8336.5556,500
Dec 24, 202436.6036.9136.3136.7036.4239,100
Dec 23, 202436.4536.9936.2336.5136.2395,700
Dec 20, 202435.8236.8935.8236.7636.48236,000
Dec 19, 202437.1037.7136.1536.2335.95126,600
Dec 18, 202438.7538.9436.3736.6236.34129,500
Dec 17, 202438.8039.0138.3538.4338.1474,000
Dec 16, 202438.8138.9038.5438.8838.5849,200
Dec 13, 202438.9238.9638.4238.7838.4870,100
Dec 12, 202439.2639.3938.7338.9038.6071,900
Dec 11, 202439.6839.7639.2139.2438.9482,900
Dec 10, 202439.2739.7438.3539.4439.14123,000
Dec 9, 202439.6039.6038.8739.0738.7782,900
Dec 6, 202439.6439.6439.1039.3739.0754,400
Dec 5, 202439.7440.0639.3939.4539.1568,700
Dec 4, 202439.5339.5939.0539.5539.2578,400
Dec 3, 202439.7740.5539.2839.3339.0365,300
Dec 2, 202439.5439.9639.0939.8139.50105,700
Nov 29, 202439.7239.8039.1439.5039.2084,800
Nov 27, 202440.1140.2939.6039.6339.3390,800
Nov 26, 202439.9040.1939.5639.7839.47126,100
Nov 25, 202440.8641.5040.0140.1039.79486,300
Nov 22, 202440.0040.7040.0040.4940.1898,100
Nov 21, 202439.8540.3539.6739.9539.6483,200
Nov 20, 202439.8540.1939.2639.5839.2899,200
Nov 19, 202439.8240.1739.5739.9239.6177,100
Nov 18, 202440.4340.8640.1140.1539.8489,200
Nov 15, 202440.9041.0340.2540.4540.14104,700
Nov 14, 202441.0841.0840.3040.6540.34118,800
Nov 13, 202440.9941.6540.8040.8440.53136,500
Nov 12, 202441.2141.4040.9341.1440.82130,300
Nov 11, 202440.8641.4540.8641.1240.80169,800
Nov 8, 202440.2640.6539.8840.1839.87124,300
Nov 7, 202440.9240.9239.8139.8839.57191,000
Nov 6, 202439.2541.9939.2541.0340.72324,200
Nov 5, 2024 0.23 Dividend
Nov 5, 202437.0637.4337.0437.2536.9691,100
Nov 4, 202437.2537.4236.8037.2036.6964,000
Nov 1, 202437.7737.8037.1437.3836.8678,400
Oct 31, 202437.9538.0137.4337.4436.9298,100
Oct 30, 202437.6938.5537.6937.8437.32160,300
Oct 29, 202437.7037.9437.6237.7937.27132,400
Oct 28, 202437.6937.9537.2537.7437.22109,900
Oct 25, 202438.0238.0237.2737.3036.7994,600
Oct 24, 202437.8137.8737.2737.7537.23201,000
Oct 23, 202437.2338.8137.2037.5637.04251,600
Oct 22, 202436.2936.6036.2036.4035.9051,800
Oct 21, 202437.1037.2736.1736.3735.8764,600
Oct 18, 202437.8637.8637.2037.2636.7556,900
Oct 17, 202437.5237.8637.5037.7437.2285,500
Oct 16, 202437.0837.7437.0037.4736.95162,500
Oct 15, 202436.2237.3436.2036.7236.2169,200
Oct 14, 202435.8436.3235.7136.1435.6436,100
Oct 11, 202435.0536.2335.0535.8535.3654,500
Oct 10, 202434.6335.0434.5034.9034.4230,500
Oct 9, 202434.8035.2034.1434.9334.4554,100
Oct 8, 202435.0635.0634.5634.8034.3232,700
Oct 7, 202434.8435.0334.6134.8734.3934,800
Oct 4, 202435.0235.4034.8235.0034.5233,400
Oct 3, 202434.4034.8734.2834.5734.0978,600
Oct 2, 202434.9035.3634.5534.5734.0953,600
Oct 1, 202435.8136.1534.9035.0534.57101,500
Sep 30, 202435.7236.3035.6135.9635.46132,400
Sep 27, 202435.9436.0535.5335.7535.2683,800
Sep 26, 202435.6636.1635.3035.6135.1260,300
Sep 25, 202435.7535.9435.4035.4634.9765,100
Sep 24, 202435.7135.8935.4935.6935.2045,000
Sep 23, 202435.6535.9435.3135.6635.1755,600
Sep 20, 202436.1936.5135.3435.5535.06416,000
Sep 19, 202436.0636.6535.6436.4335.9382,500
Sep 18, 202435.0436.2635.0035.4234.93109,800
Sep 17, 202435.3236.0035.0635.1234.64106,300
Sep 16, 202435.0935.3834.9535.0234.5465,500
Sep 13, 202435.1335.3334.8534.9534.4781,600
Sep 12, 202434.9034.9234.4534.7034.2246,900
Sep 11, 202434.8034.8833.8134.6534.1790,400
Sep 10, 202434.7435.2134.4134.9934.5175,300
Sep 9, 202434.4335.1234.4034.7734.2970,900
Sep 6, 202434.8735.0934.2034.3533.8836,100
Sep 5, 202434.9835.0234.4034.8534.3757,400
Sep 4, 202435.5435.7734.8834.9634.4845,600
Sep 3, 202435.6136.0035.3035.6335.1457,000
Aug 30, 202435.7235.9735.5635.8035.3152,900
Aug 29, 202435.8636.0135.6035.7535.2649,600
Aug 28, 202435.2536.0035.2535.6035.1152,200
Aug 27, 202435.3435.5235.1035.4434.9548,000
Aug 26, 202435.9836.1035.2535.4434.9578,000
Aug 23, 202434.3236.6034.3235.8035.3183,000
Aug 22, 202433.7134.3333.7134.2133.7439,100
Aug 21, 202434.2934.2933.7033.8633.3978,400
Aug 20, 202434.4534.5133.9534.1033.6388,800
Aug 19, 202433.5834.5633.4634.4033.93147,500
Aug 16, 202432.9033.9632.6733.4733.0145,200
Aug 15, 202432.7633.5132.7432.8532.4084,500
Aug 14, 202432.1732.3631.6132.1131.6749,300
Aug 13, 202432.1432.3231.5232.1231.6891,700
Aug 12, 202432.4232.7931.5531.5831.1477,400
Aug 9, 202432.2932.6631.6232.2631.8196,800
Aug 8, 2024 0.23 Dividend
Aug 8, 202431.8132.4531.6032.3631.9160,200
Aug 7, 202432.2932.5431.6431.7331.0775,000
Aug 6, 202431.9532.5931.6032.0931.4264,700
Aug 5, 202432.1332.7931.2031.9531.28105,900
Aug 2, 202433.0133.5532.6333.2532.55103,100
Aug 1, 202435.2135.2133.6933.9833.27126,000
Jul 31, 202435.5636.1434.9535.1634.42136,200
Jul 30, 202434.0335.6134.0335.5834.83121,900
Jul 29, 202434.7034.7433.9434.2733.55100,800
Jul 26, 202434.8135.2534.0934.4933.77123,500
Jul 25, 202433.6035.2333.6034.7834.05161,800
Jul 24, 202432.8434.7332.6433.7533.04133,500
Jul 23, 202431.6432.3731.5832.2031.53132,600
Jul 22, 202431.0531.7330.6531.5930.93108,500
Jul 19, 202431.0831.3730.8430.9730.32111,400
Jul 18, 202431.2031.8930.4930.9830.33156,100
Jul 17, 202430.7431.7730.5731.4930.83134,800
Jul 16, 202429.8231.1729.7930.9830.33131,900
Jul 15, 202428.7229.9028.7229.4528.83115,900
Jul 12, 202428.6628.9228.3328.4127.8197,500
Jul 11, 202427.6928.7127.6928.3327.74114,700
Jul 10, 202427.0627.2126.8427.0626.4998,100
Jul 9, 202427.1027.3426.8126.9426.3887,500
Jul 8, 202427.3727.4626.8127.0426.47142,900
Jul 5, 202427.6327.7026.9827.0626.49208,400
Jul 3, 202427.8928.1727.6027.6727.0977,000
Jul 2, 202428.3228.8327.6727.9127.33145,900
Jul 1, 202427.4728.6727.2828.6728.07119,800
Jun 28, 202426.9327.6726.6327.3626.791,299,700
Jun 27, 202425.8926.4925.7626.2725.72353,400
Jun 26, 202425.3325.9425.2825.7425.20356,500
Jun 25, 202425.5625.7025.2825.4724.9449,200
Jun 24, 202425.3325.8825.3325.5925.0597,200
Jun 21, 202425.3625.5225.1025.1924.66161,400
Jun 20, 202425.1225.5325.0825.3224.79105,200
Jun 18, 202425.4025.6725.2825.3324.8075,500
Jun 17, 202425.0725.6025.0625.4024.8743,300
Jun 14, 202425.4025.7625.1425.2624.7328,800
Jun 13, 202425.6025.7625.2925.6025.0625,000
Jun 12, 202425.5126.1925.4025.6625.1258,300
Jun 11, 202425.2525.3324.9125.2624.7331,000
Jun 10, 202425.3425.3824.9325.3424.8135,300
Jun 7, 202425.2925.5325.2225.4124.8824,700
Jun 6, 202425.4025.5725.2525.5224.9926,300
Jun 5, 202425.4825.5825.3225.4824.9523,800
Jun 4, 202425.2925.5425.2425.4424.9143,900
Jun 3, 202426.1526.1525.5025.5224.9947,900
May 31, 202426.0426.3825.9126.1125.5632,100
May 30, 202426.0726.0725.6325.8025.2662,400
May 29, 202426.1826.1825.7025.8925.3546,100
May 28, 202426.6626.7126.3326.3625.8144,600
May 24, 202426.5426.6926.4026.6126.0534,000
May 23, 202426.8026.8826.3726.4525.9059,000
May 22, 202426.8526.9326.7026.8226.2631,600
May 21, 202426.5426.8026.5026.8026.2437,600
May 20, 202426.7226.9826.6126.6226.0647,100
May 17, 202426.8026.9426.6926.7526.1982,300
May 16, 202426.7026.9126.7026.8226.26104,800
May 15, 202426.7926.9026.6326.7726.2192,300
May 14, 202426.8026.8026.5826.6526.0989,300
May 13, 202426.9026.9026.4026.5525.9963,700
May 10, 202426.6926.8126.4426.6526.0950,300
May 9, 202426.4626.6326.4226.5425.9855,900
May 8, 202426.5026.7026.4926.5325.9742,000
May 7, 202426.6026.9026.5626.6326.0751,900
May 6, 2024 0.2 Dividend
May 6, 202426.4226.7926.4026.6226.0694,000
May 3, 202426.5726.7826.4026.6025.8554,000
May 2, 202426.5226.5226.3026.3425.5963,000
May 1, 202426.3926.5826.2726.3225.57181,300
Apr 30, 202426.1026.4525.9526.2225.4844,300
Apr 29, 202426.4526.7826.0926.2925.5568,600
Apr 26, 202426.4626.6026.2126.4825.7343,100
Apr 25, 202426.1526.4925.9126.4325.6870,600
Apr 24, 202426.7526.8426.0926.2425.50104,600
Apr 23, 202426.3226.5525.8225.8925.1664,800
Apr 22, 202426.0126.4025.9926.0225.2843,400

Related Tickers

ACNB ACNB Corporation
41.27
+2.66%
 
MPB Mid Penn Bancorp, Inc.
26.29
+4.43%
 
FRAF Franklin Financial Services Corporation
39.76
+3.01%
 
NWFL Norwood Financial Corp.
24.18
+1.51%
 
JUVF Juniata Valley Financial Corp.
12.87
+5.06%
 
JBTC JBT Bancorp, Inc.
25.76
-7.00%
 
KISB Kish Bancorp, Inc.
32.69
0.00%
 
FSBC Five Star Bancorp
26.97
+2.66%
 
LNKB LINKBANCORP, Inc.
6.71
+4.03%
 
BPRN Princeton Bancorp, Inc.
29.39
+3.29%