Advertisement
Advertisement
U.S. markets open in 3 hours 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Orrstown Financial Services, Inc. (ORRF)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
26.57+0.07 (+0.26%)
At close: 04:00PM EDT
26.57 0.00 (0.00%)
After hours: 04:25PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202226.4826.7526.3126.5726.5710,400
Aug 10, 202226.5026.7326.2226.5026.509,800
Aug 09, 202226.1526.4326.1526.3026.3015,500
Aug 08, 202226.0126.5426.0126.2326.2320,500
Aug 05, 202225.9326.2025.9326.1826.188,300
Aug 04, 202226.1826.1826.0026.0326.0314,900
Aug 03, 202226.2226.2225.8226.0626.0612,100
Aug 02, 202226.2526.3525.9826.0126.0125,800
Aug 01, 202225.7726.2525.4826.2026.2041,200
Jul 29, 202225.9225.9425.5025.9225.9233,600
Jul 29, 20220.19 Dividend
Jul 28, 202226.3226.3225.7925.9225.7316,500
Jul 27, 202226.0026.7525.5026.2626.0722,400
Jul 26, 202226.4426.7926.1926.1926.0010,800
Jul 25, 202226.2926.5826.2926.4026.2139,500
Jul 22, 202226.2626.4325.9726.1125.9244,900
Jul 21, 202226.1826.4225.7826.0825.8933,300
Jul 20, 202225.7026.4425.1626.1825.9958,100
Jul 19, 202224.3025.1324.2824.8424.6631,000
Jul 18, 202224.0424.5324.0424.3824.2032,700
Jul 15, 202223.5324.0723.3023.9923.8127,000
Jul 14, 202223.4723.4722.9523.2623.0915,500
Jul 13, 202223.8123.9723.5423.5823.415,300
Jul 12, 202223.9924.1323.8923.9223.744,900
Jul 11, 202223.9724.1523.8224.0023.8216,700
Jul 08, 202223.8724.2623.7523.9723.7916,600
Jul 07, 202223.9824.2923.7023.7823.6118,200
Jul 06, 202224.1224.5823.9623.9723.7923,700
Jul 05, 202224.2724.5024.1324.3924.2114,700
Jul 01, 202224.0724.6324.0724.4724.2917,200
Jun 30, 202224.0524.2223.8124.1723.9918,000
Jun 29, 202224.2824.3124.1224.1723.9915,000
Jun 28, 202224.5024.6724.3424.3724.1912,300
Jun 27, 202225.2025.2024.3624.4624.2821,500
Jun 24, 202224.5125.4024.5125.2125.03108,600
Jun 23, 202224.9624.9624.4824.5824.4023,800
Jun 22, 202224.5725.0524.5224.8924.7135,500
Jun 21, 202224.6324.9024.6324.8124.6330,300
Jun 17, 202224.5024.6924.4224.5624.3863,300
Jun 16, 202224.3324.6824.1724.4324.2536,800
Jun 15, 202224.8324.9724.4024.4824.3035,200
Jun 14, 202224.7024.7724.5224.5524.3736,000
Jun 13, 202224.5024.8724.4824.5224.3434,200
Jun 10, 202224.5124.9924.4124.7724.5932,900
Jun 09, 202225.0025.1624.6924.6924.5116,400
Jun 08, 202225.1325.1424.9225.0724.8926,900
Jun 07, 202225.0125.5025.0125.3325.1442,500
Jun 06, 202225.0925.2824.9725.2225.0460,300
Jun 03, 202224.6325.1124.6324.9124.7344,000
Jun 02, 202224.6024.7624.4224.7524.5750,700
Jun 01, 202224.5024.6524.3624.5824.4036,700
May 31, 202224.4024.7124.4024.5824.4036,000
May 27, 202224.2824.6424.2124.5324.3555,300
May 26, 202224.1124.5624.0424.2124.0351,600
May 25, 202223.8324.1523.8323.9923.8144,300
May 24, 202223.7924.1723.7824.0223.8477,800
May 23, 202223.6523.9623.5223.8523.6846,400
May 20, 202223.6924.4923.3723.6223.4532,900
May 19, 202223.5424.0323.4423.5223.3548,800
May 18, 202223.7624.3323.6123.7023.5347,900
May 17, 202223.8424.0823.8423.9823.8053,800
May 16, 202223.8424.3023.6123.6823.5151,200
May 13, 202223.9324.0123.5123.5923.4235,400
May 12, 202223.7623.9023.4923.8923.7151,600
May 11, 202224.1324.2323.7323.7823.6140,700
May 10, 202224.0324.2223.8124.0523.8774,100
May 09, 202223.5824.1723.5823.8623.6961,600
May 06, 202223.8823.9723.5223.6523.4843,500
May 05, 202223.9824.1523.5423.8723.7054,600
May 04, 202223.4724.0623.2924.0323.8545,100
May 03, 202223.5823.5923.1323.4123.2467,400
May 02, 202223.7024.0723.3623.4923.3249,400
Apr 29, 202224.1724.5123.5023.5823.4168,600
Apr 29, 20220.19 Dividend
Apr 28, 202224.5624.5624.0124.2523.8836,100
Apr 27, 202224.6824.8324.1924.3623.9952,400
Apr 26, 202224.7024.9124.4524.6224.2581,200
Apr 25, 202224.7524.9324.2624.7024.3370,500
Apr 22, 202225.0225.2724.7524.7524.3840,500
Apr 21, 202224.7525.5124.7524.9424.5661,600
Apr 20, 202222.2924.8322.2924.7124.3487,100
Apr 19, 202222.2222.4522.0022.0921.7636,000
Apr 18, 202222.2222.2221.8122.0921.7639,500
Apr 14, 202222.1422.1921.8422.0921.7625,100
Apr 13, 202222.1422.2222.0422.0921.7615,500
Apr 12, 202222.0122.4121.8722.0421.7120,100
Apr 11, 202222.0422.4022.0422.0421.7115,600
Apr 08, 202222.0522.2121.9422.1921.8522,500
Apr 07, 202222.1222.3521.8722.1921.8527,400
Apr 06, 202222.2722.4422.0122.1921.8532,400
Apr 05, 202222.4922.6122.2722.4222.0820,100
Apr 04, 202222.5822.7322.4122.5022.1625,700
Apr 01, 202222.8422.9322.5622.7022.3617,000
Mar 31, 202222.9723.1622.7122.9322.5824,100
Mar 30, 202223.3523.3522.7422.9222.5729,600
Mar 29, 202223.2623.3723.0823.2122.8624,100
Mar 28, 202223.1723.4523.0623.0722.7216,600
Mar 25, 202223.3423.5723.1223.3823.0320,700
Mar 24, 202223.0623.4222.9323.2222.8727,000
Mar 23, 202223.2523.2823.0623.0622.7121,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement