ORRF - Orrstown Financial Services, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202022.8022.8022.2322.2322.239,700
Jan 16, 202022.7122.8422.5822.5822.587,900
Jan 15, 202022.5022.7322.4022.5422.5414,500
Jan 14, 202022.4622.8822.4622.4822.489,000
Jan 13, 202022.3022.7622.2522.6822.6814,700
Jan 10, 202022.1022.4522.1022.3422.3418,700
Jan 09, 202022.4722.4722.1522.1922.194,900
Jan 08, 202022.5022.5322.1522.2922.2912,600
Jan 07, 202022.1122.5822.1122.2322.239,000
Jan 06, 202022.0122.4922.0122.2022.2017,400
Jan 03, 202021.8822.2421.8822.1322.1318,300
Jan 02, 202022.3822.6721.9622.1522.1519,900
Dec 31, 201922.6022.6222.4522.6222.6213,700
Dec 30, 201922.7622.7622.5222.6122.6116,700
Dec 27, 201922.7622.9822.6122.7522.7523,500
Dec 26, 201922.9923.0122.9722.9822.989,100
Dec 24, 201922.9923.2022.9823.0423.0411,300
Dec 23, 201923.2023.2022.6823.0223.0213,800
Dec 20, 201922.9423.3122.9423.3123.3159,700
Dec 19, 201922.8022.9822.8022.8922.899,800
Dec 18, 201922.9923.0022.5022.8022.8012,700
Dec 17, 201922.8923.0022.8522.8622.8615,900
Dec 16, 201923.0023.0022.7722.8922.8910,700
Dec 13, 201922.5122.8722.5022.7022.7016,400
Dec 12, 201922.2122.7222.2122.6422.6423,200
Dec 11, 201922.0022.2521.2322.0322.0313,600
Dec 10, 201922.0022.1321.9021.9221.9223,300
Dec 09, 201922.1522.2522.0022.0022.005,600
Dec 06, 201921.6822.2921.6322.0322.0345,800
Dec 05, 201921.7321.7521.4321.4321.438,700
Dec 04, 201921.2021.7321.2021.5021.5013,000
Dec 03, 201921.5021.5021.1121.4321.4311,400
Dec 02, 201921.6721.7421.5021.6021.606,300
Nov 29, 201921.6121.9221.6121.9221.922,000
Nov 27, 201921.7822.0721.7821.9721.974,900
Nov 26, 201922.1622.1621.7821.8021.807,200
Nov 25, 201921.7522.0821.7522.0222.0214,400
Nov 22, 201921.8521.8521.7521.7821.782,600
Nov 21, 201921.6621.8221.6621.7121.713,800
Nov 20, 201921.5621.9721.5621.6521.6519,400
Nov 19, 201921.8621.9521.5321.8821.889,100
Nov 18, 201921.9521.9521.5021.7121.715,200
Nov 15, 201922.0722.1821.8321.8321.8312,000
Nov 14, 201921.9022.1421.8921.9121.9116,400
Nov 13, 201921.6922.0021.4921.7521.7517,700
Nov 12, 201921.9922.1421.8321.8321.839,900
Nov 11, 201921.6421.9221.6421.9221.924,800
Nov 08, 201921.7222.1121.5021.5521.5514,800
Nov 07, 201921.4921.9121.3521.7321.7319,500
Nov 06, 201921.8621.8621.1921.3321.3313,100
Nov 05, 201921.8721.9321.8321.9021.903,400
Nov 04, 201921.8322.0521.4621.6021.6010,300
Nov 01, 201921.7222.1021.2221.8321.8314,900
Nov 01, 20190.15 Dividend
Oct 31, 201922.0222.1821.6121.6921.5412,900
Oct 30, 201921.9822.1521.7622.0021.8510,700
Oct 29, 201922.1522.2821.6022.0521.905,800
Oct 28, 201922.1122.2322.0422.0521.902,800
Oct 25, 201921.9522.4421.8121.8321.688,000
Oct 24, 201922.4922.4920.9221.4021.2516,200
Oct 23, 201922.4922.6122.1122.2522.106,400
Oct 22, 201922.4322.7022.1522.4122.265,300
Oct 21, 201922.2322.6422.0222.6422.4821,100
Oct 18, 201921.6222.2421.6222.0721.9211,100
Oct 17, 201921.6921.8021.3121.8021.6511,400
Oct 16, 201921.5221.7121.4021.5521.409,000
Oct 15, 201921.6621.7921.4121.6821.5318,800
Oct 14, 201921.5921.7521.4421.7421.595,300
Oct 11, 201921.6921.9021.4221.7521.6020,300
Oct 10, 201921.3821.6321.3621.4621.314,200
Oct 09, 201921.5121.6720.9721.2121.0624,000
Oct 08, 201921.8221.8221.1121.4421.2917,200
Oct 07, 201921.6422.2121.6021.9421.7924,000
Oct 04, 201921.8122.2621.8122.1121.9611,700
Oct 03, 201921.4521.7721.0521.6021.4515,200
Oct 02, 201921.5321.7021.0921.5421.3918,400
Oct 01, 201922.0222.0221.6621.6621.518,300
Sep 30, 201922.2722.3321.9021.9021.7524,400
Sep 27, 201922.6022.6022.2122.2122.067,300
Sep 26, 201922.5322.6222.2222.2222.0712,600
Sep 25, 201922.0422.7722.0222.6222.4612,700
Sep 24, 201922.4422.5422.1522.2522.1016,200
Sep 23, 201923.0623.0622.4922.6422.4811,700
Sep 20, 201922.6823.1522.5122.9522.7947,600
Sep 19, 201922.9423.2922.7622.7622.6014,900
Sep 18, 201923.3623.3622.8922.9522.7927,100
Sep 17, 201923.0023.4322.9223.2623.1022,600
Sep 16, 201923.0623.4822.6523.2823.1213,000
Sep 13, 201923.1023.4122.8223.2423.0824,500
Sep 12, 201922.7523.1422.4323.0922.9342,800
Sep 11, 201922.7922.9522.3222.9522.7923,900
Sep 10, 201921.7322.7021.6322.6222.4615,100
Sep 09, 201921.4321.9521.2721.9521.8020,600
Sep 06, 201921.4421.4421.1821.3321.1810,600
Sep 05, 201921.1521.4521.1521.4121.269,300
Sep 04, 201921.0421.2120.9821.0620.9115,400
Sep 03, 201921.2221.4120.8521.0020.8511,700
Aug 30, 201921.2621.3921.1521.3421.195,700
Aug 29, 201921.3921.6821.2321.3521.2010,600
Aug 28, 201921.0021.2920.8121.2421.0912,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...