Orrstown Financial Services Inc (ORRF)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -1.52694610778 | 33.4 | 33.89 | 32.5343 | 126925 | 33.27356527 | CS |
| 4 | -1.87 | -5.37974683544 | 34.76 | 34.91 | 32.5343 | 135614 | 33.72459632 | CS |
| 12 | -6.38 | -16.2464985994 | 39.27 | 39.76 | 32.5343 | 113710 | 35.24512226 | CS |
| 26 | -2.65 | -7.45638716939 | 35.54 | 41.99 | 32.5343 | 107084 | 36.67222982 | CS |
| 52 | 6.3 | 23.6931177134 | 26.59 | 41.99 | 24.7 | 96257 | 32.97756544 | CS |
| 156 | 9.13 | 38.4259259259 | 23.76 | 41.99 | 15.56 | 47913 | 30.02540357 | CS |
| 260 | 14.09 | 74.9468085106 | 18.8 | 41.99 | 11.4 | 38061 | 27.37242239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 33.36 | -0.14 | -0.42 | 33.54 | 34.11 | 33.125 | 120251 |
| 1740785700 | 33.5 | 0.35 | 1.06 | 33.549999 | 34.13 | 33.284999 | 142914 |
| 1740699300 | 33.15 | 0.02 | 0.06 | 33.06 | 33.82 | 32.935 | 117071 |
| 1740612900 | 33.13 | -0.07 | -0.21 | 33.15 | 33.82 | 32.909999 | 106412 |
| 1740526500 | 33.2 | 0.28 | 0.85 | 33.15 | 33.7 | 33.11 | 165853 |
| 1740440100 | 32.92 | -0.13 | -0.39 | 33.24 | 33.3179 | 32.92 | 123920 |
| 1740180900 | 33.049999 | -0.49 | -1.46 | 33.89 | 33.9153 | 33.04 | 114547 |
| 1740094500 | 33.54 | -0.17 | -0.50 | 33.6 | 34.61 | 33.125 | 142026 |
| 1740008100 | 33.71 | 0.31 | 0.93 | 33.25 | 34 | 32.945 | 264290 |
| 1739921700 | 33.4 | -0.24 | -0.71 | 34 | 34.6 | 33.299999 | 217863 |
| 1739576100 | 33.64 | -0.26 | -0.77 | 33.64 | 34.05 | 33.45 | 160153 |
| 1739489700 | 33.9 | 0.02 | 0.06 | 33.94 | 34.29 | 33.6 | 84526 |
| 1739403300 | 33.88 | -0.78 | -2.25 | 34.3 | 34.6 | 33.87 | 101251 |
| 1739316900 | 34.66 | 0.56 | 1.64 | 34 | 34.7 | 33.76 | 189425 |
| 1739230500 | 34.1 | -0.41 | -1.19 | 34.56 | 34.56 | 34.07 | 105713 |
| 1738971300 | 34.51 | -0.16 | -0.46 | 34.94 | 34.95 | 34.35 | 125531 |
| 1738884900 | 34.67 | 0.37 | 1.08 | 34.5 | 34.91 | 34.38 | 114514 |
| 1738798500 | 34.3 | -0.03 | -0.09 | 34.47 | 34.58 | 34.19 | 86981 |
| 1738712100 | 34.33 | -0.31 | -0.89 | 34.76 | 34.76 | 34.035 | 125657 |
| 1738625700 | 34.64 | -1.7 | -4.68 | 35.41 | 35.73 | 33.715 | 172113 |
| 1738366500 | 36.34 | -0.27 | -0.74 | 36.41 | 36.86 | 36.29 | 159194 |
| 1738280100 | 36.61 | 0.21 | 0.58 | 36.65 | 36.91 | 36.31 | 86434 |
| 1738193700 | 36.4 | 0.03 | 0.08 | 36.37 | 36.885 | 36.15 | 141920 |
| 1738107300 | 36.37 | -0.19 | -0.52 | 36.45 | 36.71 | 36.075 | 75473 |
| 1738020900 | 36.56 | 0.57 | 1.58 | 35.95 | 36.8 | 35.95 | 245088 |
| 1737761700 | 35.99 | 0.07 | 0.19 | 35.85 | 36.195 | 34.88 | 76044 |
| 1737675300 | 35.92 | 0 | 0.00 | 35.92 | 35.92 | 35.92 | 0 |
| 1737588900 | 35.92 | -0.5 | -1.37 | 36.3 | 36.3 | 35.7801 | 107434 |
| 1737502500 | 36.42 | 0.36 | 1.00 | 36.29 | 37.03 | 36.29 | 105058 |
| 1737156900 | 36.06 | 0.15 | 0.42 | 36.25 | 36.79 | 35.72 | 110884 |
| 1737070500 | 35.91 | -0.1 | -0.28 | 35.81 | 36.12 | 35.62 | 96384 |
| 1736984100 | 36.01 | 0.89 | 2.53 | 37.09 | 37.09 | 35.75 | 99119 |
| 1736897700 | 35.12 | 1.01 | 2.96 | 34.28 | 35.12 | 34.17 | 186445 |
| 1736811300 | 34.11 | 0.13 | 0.38 | 33.79 | 34.36 | 33.79 | 163098 |
| 1736552100 | 33.98 | -1.11 | -3.16 | 34.58 | 35.055 | 33.3904 | 81537 |
| 1736379300 | 35.09 | -0.14 | -0.40 | 35.18 | 35.43 | 34.81 | 112988 |
| 1736292900 | 35.23 | -0.44 | -1.23 | 35.71 | 35.92 | 34.98 | 74337 |
| 1736206500 | 35.67 | -0.43 | -1.19 | 36.02 | 36.39 | 35.58 | 82495 |
| 1735947300 | 36.1 | 0.19 | 0.53 | 36.06 | 36.1 | 35.455 | 56548 |
| 1735860900 | 35.91 | -0.7 | -1.91 | 36.9 | 37.17 | 35.8301 | 76400 |
| 1735688100 | 36.61 | 0.11 | 0.30 | 36.75 | 36.9 | 36.41 | 45249 |
| 1735601700 | 36.5 | 0.01 | 0.03 | 36.43 | 36.61 | 36.0025 | 53155 |
| 1735342500 | 36.49 | -0.34 | -0.92 | 36.63 | 36.99 | 36.16 | 67081 |
| 1735256100 | 36.83 | 0.13 | 0.35 | 36.5 | 36.95 | 36.4 | 56481 |
| 1735077840 | 36.7 | 0.19 | 0.52 | 36.6 | 36.91 | 36.31 | 39081 |
| 1734996900 | 36.51 | -0.25 | -0.68 | 36.45 | 36.99 | 36.23 | 95657 |
| 1734737700 | 36.76 | 0.53 | 1.46 | 35.82 | 36.89 | 35.82 | 236037 |
| 1734651300 | 36.23 | -0.39 | -1.06 | 37.1 | 37.71 | 36.15 | 103282 |
| 1734564900 | 36.62 | -1.81 | -4.71 | 38.75 | 38.935 | 36.37 | 129453 |
| 1734478500 | 38.43 | -0.45 | -1.16 | 38.8 | 39.01 | 38.35 | 74000 |
| 1734392100 | 38.88 | 0.1 | 0.26 | 38.81 | 38.97 | 38.54 | 49184 |
| 1734132900 | 38.78 | -0.12 | -0.31 | 38.92 | 39.19 | 38.42 | 70056 |
| 1734046500 | 38.9 | -0.34 | -0.87 | 39.26 | 39.44 | 38.73 | 71880 |
| 1733960100 | 39.24 | -0.2 | -0.51 | 39.68 | 39.76 | 39.21 | 82921 |
| 1733873700 | 39.44 | 0.37 | 0.95 | 39.27 | 39.745 | 38.35 | 122953 |
| 1733787300 | 39.07 | -0.3 | -0.76 | 39.6 | 39.6 | 38.87 | 82932 |
| 1733528100 | 39.37 | -0.08 | -0.20 | 39.64 | 39.69 | 39.1 | 54414 |
| 1733441700 | 39.45 | -0.1 | -0.25 | 39.74 | 40.06 | 39.39 | 68667 |
| 1733355300 | 39.55 | 0.22 | 0.56 | 39.53 | 39.59 | 39.05 | 78360 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
