Skip to main content
IC
Orrstown Financial Services, Inc. (ORRF)
NASDAQ: ORRF · Real-Time Price · USD
31.30
+0.05 (0.16%)
May 13, 2025, 4:00 PM - Market closed

ORRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202531.3031.6331.2031.3031.300.16%147,321
May 12, 202531.4831.9231.2031.2531.252.66%96,451
May 9, 202530.5130.6430.1630.4430.44-0.29%76,622
May 8, 202529.9030.6129.8330.5330.532.52%75,425
May 7, 202530.0930.2029.5729.7829.78-0.27%85,786
May 6, 202529.7030.2029.6029.8629.86-1.03%109,844
May 5, 202530.0830.5530.0030.1729.91-0.59%177,889
May 2, 202530.1330.5530.1230.3530.091.47%90,102
May 1, 202529.9830.3629.5829.9129.65-0.20%137,951
Apr 30, 202529.7330.3529.4529.9729.710.67%152,448
Apr 29, 202528.9830.0128.7329.7729.513.01%211,369
Apr 28, 202528.7528.9728.5528.9028.650.52%168,298
Apr 25, 202528.6128.8828.3828.7528.50-0.14%145,177
Apr 24, 202528.7828.9328.1428.7928.541.70%217,621
Apr 23, 202528.6929.8128.2128.3128.072.54%319,789
Apr 22, 202527.4027.9726.8027.6127.373.02%252,951
Apr 21, 202526.8027.9126.5626.8026.57-0.56%246,949
Apr 17, 202526.7327.3726.7326.9526.720.82%260,100
Apr 16, 202527.4827.9526.5726.7326.50-0.41%322,477
Apr 15, 202526.3127.4926.2526.8426.611.78%136,790
Apr 14, 202526.2826.6925.7026.3726.140.80%191,875
Apr 11, 202526.0426.8025.6826.1625.93-0.57%137,192
Apr 10, 202527.0527.7825.7426.3126.08-3.66%184,942
Apr 9, 202526.0428.2525.5927.3127.073.17%184,346
Apr 8, 202527.3027.9326.1226.4726.24-1.16%151,947
Apr 7, 202526.0227.7025.7526.7826.550.26%183,538
Apr 4, 202526.1927.3725.5726.7126.48-0.93%185,447
Apr 3, 202528.8229.1326.9526.9626.73-9.41%183,830
Apr 2, 202529.5129.7829.3629.7629.500.27%141,492
Apr 1, 202529.9530.1029.5629.6829.42-1.10%102,689
Mar 31, 202529.7930.2129.7430.0129.750.03%127,258
Mar 28, 202530.4230.6329.9630.0029.74-1.67%116,956
Mar 27, 202530.7331.5930.2630.5130.25-0.13%174,586
Mar 26, 202530.9731.4230.4730.5530.29-0.97%106,173
Mar 25, 202531.3131.6230.8430.8530.58-1.59%98,979
Mar 24, 202531.6832.6030.8831.3531.082.79%185,052
Mar 21, 202530.6030.8430.4330.5030.24-1.07%465,889
Mar 20, 202530.6531.2330.6530.8330.560.10%105,190
Mar 19, 202530.8731.0530.4630.8030.530.23%122,528
Mar 18, 202531.0231.6530.5730.7330.47-0.29%97,292
Mar 17, 202530.5731.0530.5730.8230.550.23%149,915
Mar 14, 202530.6631.4630.5530.7530.491.32%136,916
Mar 13, 202530.7631.1830.3430.3530.09-0.91%103,394
Mar 12, 202530.5330.9430.2430.6330.370.99%129,936
Mar 11, 202530.5930.8130.1230.3330.07-0.88%183,820
Mar 10, 202531.6032.7330.5430.6030.34-3.98%180,561
Mar 7, 202531.7632.1331.5231.8731.60-0.13%114,732
Mar 6, 202532.1132.3831.6531.9131.64-1.15%155,991
Mar 5, 202532.5732.8732.0532.2832.00-0.92%166,502
Mar 4, 202533.1033.3632.3832.5832.30-2.34%169,759