Orrstown Financial Services, Inc. (ORRF)
NASDAQ: ORRF · Real-Time Price · USD
31.92
+0.07 (0.22%)
Jun 27, 2025, 4:00 PM - Market closed
ORRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.92 | 32.21 | 31.76 | 31.92 | 31.92 | 0.22% | 163,664 |
| Jun 26, 2025 | 31.54 | 32.10 | 31.30 | 31.85 | 31.85 | 1.43% | 154,119 |
| Jun 25, 2025 | 31.68 | 31.68 | 31.28 | 31.40 | 31.40 | -0.76% | 103,170 |
| Jun 24, 2025 | 31.42 | 31.94 | 31.42 | 31.64 | 31.64 | 0.89% | 124,034 |
| Jun 23, 2025 | 30.08 | 31.42 | 30.08 | 31.36 | 31.36 | 5.06% | 157,495 |
| Jun 20, 2025 | 29.97 | 30.04 | 29.69 | 29.85 | 29.85 | 0.20% | 157,353 |
| Jun 18, 2025 | 29.45 | 29.89 | 29.40 | 29.79 | 29.79 | 1.02% | 91,262 |
| Jun 17, 2025 | 29.75 | 30.01 | 29.39 | 29.49 | 29.49 | -1.34% | 92,167 |
| Jun 16, 2025 | 30.49 | 31.12 | 29.79 | 29.89 | 29.89 | -1.12% | 121,524 |
| Jun 13, 2025 | 30.63 | 31.01 | 30.21 | 30.23 | 30.23 | -2.42% | 125,817 |
| Jun 12, 2025 | 30.80 | 31.15 | 30.51 | 30.98 | 30.98 | 0.03% | 114,737 |
| Jun 11, 2025 | 31.33 | 31.35 | 30.90 | 30.97 | 30.97 | -0.74% | 104,868 |
| Jun 10, 2025 | 30.97 | 31.51 | 30.86 | 31.20 | 31.20 | 0.78% | 157,554 |
| Jun 9, 2025 | 30.54 | 31.25 | 30.54 | 30.96 | 30.96 | 1.44% | 119,798 |
| Jun 6, 2025 | 30.36 | 31.17 | 30.30 | 30.52 | 30.52 | 1.90% | 164,625 |
| Jun 5, 2025 | 29.91 | 30.22 | 29.51 | 29.95 | 29.95 | 0.20% | 618,589 |
| Jun 4, 2025 | 30.22 | 30.97 | 29.88 | 29.89 | 29.89 | -0.83% | 111,500 |
| Jun 3, 2025 | 29.82 | 30.29 | 29.64 | 30.14 | 30.14 | 1.11% | 110,473 |
| Jun 2, 2025 | 30.01 | 30.95 | 29.53 | 29.81 | 29.81 | -0.83% | 128,204 |
| May 30, 2025 | 29.91 | 30.17 | 29.66 | 30.06 | 30.06 | 0.43% | 253,795 |
| May 29, 2025 | 29.92 | 30.92 | 29.60 | 29.93 | 29.93 | 0.44% | 93,569 |
| May 28, 2025 | 30.13 | 30.24 | 29.66 | 29.80 | 29.80 | -1.26% | 89,942 |
| May 27, 2025 | 29.86 | 30.83 | 29.75 | 30.18 | 30.18 | 1.89% | 153,254 |
| May 23, 2025 | 29.35 | 29.77 | 29.31 | 29.62 | 29.62 | -0.50% | 75,416 |
| May 22, 2025 | 29.91 | 30.41 | 29.55 | 29.77 | 29.77 | -0.96% | 78,043 |
| May 21, 2025 | 30.62 | 30.99 | 30.05 | 30.06 | 30.06 | -2.78% | 92,312 |
| May 20, 2025 | 31.02 | 31.45 | 30.88 | 30.92 | 30.92 | -0.16% | 71,822 |
| May 19, 2025 | 30.75 | 31.25 | 30.70 | 30.97 | 30.97 | -0.19% | 89,381 |
| May 16, 2025 | 31.12 | 31.25 | 30.88 | 31.03 | 31.03 | -0.35% | 81,156 |
| May 15, 2025 | 31.14 | 31.60 | 31.03 | 31.14 | 31.14 | 0.26% | 96,823 |
| May 14, 2025 | 31.29 | 31.51 | 31.03 | 31.06 | 31.06 | -0.77% | 97,211 |
| May 13, 2025 | 31.30 | 31.63 | 31.20 | 31.30 | 31.30 | 0.16% | 147,321 |
| May 12, 2025 | 31.48 | 31.92 | 31.20 | 31.25 | 31.25 | 2.66% | 96,451 |
| May 9, 2025 | 30.51 | 30.64 | 30.16 | 30.44 | 30.44 | -0.29% | 76,622 |
| May 8, 2025 | 29.90 | 30.61 | 29.83 | 30.53 | 30.53 | 2.52% | 75,425 |
| May 7, 2025 | 30.09 | 30.20 | 29.57 | 29.78 | 29.78 | -0.27% | 85,786 |
| May 6, 2025 | 29.70 | 30.20 | 29.60 | 29.86 | 29.86 | -1.03% | 109,844 |
| May 5, 2025 | 30.08 | 30.55 | 30.00 | 30.17 | 29.91 | -0.59% | 177,889 |
| May 2, 2025 | 30.13 | 30.55 | 30.12 | 30.35 | 30.09 | 1.47% | 90,102 |
| May 1, 2025 | 29.98 | 30.36 | 29.58 | 29.91 | 29.65 | -0.20% | 137,951 |
| Apr 30, 2025 | 29.73 | 30.35 | 29.45 | 29.97 | 29.71 | 0.67% | 152,448 |
| Apr 29, 2025 | 28.98 | 30.01 | 28.73 | 29.77 | 29.51 | 3.01% | 211,369 |
| Apr 28, 2025 | 28.75 | 28.97 | 28.55 | 28.90 | 28.65 | 0.52% | 168,298 |
| Apr 25, 2025 | 28.61 | 28.88 | 28.38 | 28.75 | 28.50 | -0.14% | 145,177 |
| Apr 24, 2025 | 28.78 | 28.93 | 28.14 | 28.79 | 28.54 | 1.70% | 217,621 |
| Apr 23, 2025 | 28.69 | 29.81 | 28.21 | 28.31 | 28.07 | 2.54% | 319,789 |
| Apr 22, 2025 | 27.40 | 27.97 | 26.80 | 27.61 | 27.37 | 3.02% | 252,951 |
| Apr 21, 2025 | 26.80 | 27.91 | 26.56 | 26.80 | 26.57 | -0.56% | 246,949 |
| Apr 17, 2025 | 26.73 | 27.37 | 26.73 | 26.95 | 26.72 | 0.82% | 260,100 |
| Apr 16, 2025 | 27.48 | 27.95 | 26.57 | 26.73 | 26.50 | -0.41% | 322,477 |