ORRF

Orrstown Financial Servi... Historical Data

ORRF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 22.99 0.51 2.27% 22.42 23.05 22.42 29,973
Sep 23 2021 22.48 0.20 0.9% 22.56 22.60 22.21 30,987
Sep 22 2021 22.28 -0.13 -0.58% 22.50 22.65 22.255 30,255
Sep 21 2021 22.41 -0.11 -0.49% 22.74 22.74 22.37 18,119
Sep 20 2021 22.52 0.01 0.04% 22.36 23.1066 22.22 27,020
Sep 17 2021 22.51 -0.56 -2.43% 23.13 23.43 22.50 79,252
Sep 16 2021 23.07 0.10 0.44% 23.02 23.16 22.75 17,105
Sep 15 2021 22.97 0.43 1.91% 22.70 22.97 22.52 33,329
Sep 14 2021 22.54 -0.32 -1.4% 23.05 23.05 22.54 12,745
Sep 13 2021 22.86 0.15 0.66% 22.97 23.18 22.69 10,850
Sep 10 2021 22.71 -0.10 -0.44% 22.96 23.03 22.71 12,068
Sep 09 2021 22.81 -0.20 -0.87% 23.12 23.3681 22.81 17,994
Sep 08 2021 23.01 -0.28 -1.2% 23.28 23.28 23.01 14,941
Sep 07 2021 23.29 -0.26 -1.1% 23.65 23.65 23.24 8,654
Sep 06 2021 23.55 0.00 +0.00% 23.64 23.64 23.17 0
Sep 03 2021 23.55 0.00 0.0% 23.64 23.64 23.17 12,361
Sep 02 2021 23.55 -0.09 -0.38% 23.72 23.79 23.46 16,531
Sep 01 2021 23.64 -0.22 -0.92% 23.97 24.00 23.54 7,851
Aug 31 2021 23.86 0.41 1.75% 23.55 23.88 23.52 13,766
Aug 30 2021 23.45 -0.47 -1.96% 23.96 23.96 23.45 8,334
Aug 27 2021 23.92 0.57 2.44% 23.50 24.07 23.48 25,290
Aug 26 2021 23.35 -0.35 -1.48% 23.83 23.83 23.27 16,496
Aug 25 2021 23.70 0.01 0.04% 23.82 23.925 23.6201 21,074
Aug 24 2021 23.69 -0.17 -0.71% 23.80 23.98 23.62 12,502
Aug 23 2021 23.86 0.39 1.66% 23.54 23.86 23.52 15,535
Aug 20 2021 23.47 0.01 0.04% 23.28 23.53 23.18 18,686
Aug 19 2021 23.46 0.21 0.9% 23.21 23.47 22.95 21,051
Aug 18 2021 23.25 -0.33 -1.4% 23.50 23.65 23.25 21,987
Aug 17 2021 23.58 -0.26 -1.09% 23.66 23.71 23.29 13,601
Aug 16 2021 23.84 0.41 1.75% 23.50 23.91 23.20 24,209
Aug 13 2021 23.43 -0.44 -1.84% 23.88 23.88 23.41 6,623
Aug 12 2021 23.87 -0.22 -0.91% 24.09 24.09 23.68 22,534
Aug 11 2021 24.09 0.29 1.22% 23.79 24.10 23.64 18,228
Aug 10 2021 23.80 0.15 0.63% 23.73 23.80 23.505 16,647
Aug 09 2021 23.65 -0.09 -0.38% 23.56 23.8257 23.56 10,467
Aug 06 2021 23.74 0.33 1.41% 23.60 23.96 23.105 47,918
Aug 05 2021 23.41 0.41 1.78% 23.07 23.42 22.94 18,366
Aug 04 2021 23.00 0.10 0.44% 22.59 23.11 22.59 42,177
Aug 03 2021 22.90 -0.08 -0.35% 22.92 23.00 22.50 41,439
Aug 02 2021 22.98 -0.07 -0.3% 23.13 23.3146 22.75 18,298
Jul 30 2021 23.05 -0.45 -1.91% 23.24 23.52 23.035 9,934
Jul 29 2021 23.50 0.19 0.82% 23.33 23.9139 23.33 34,025
Jul 28 2021 23.31 0.10 0.43% 23.29 23.86 23.2601 15,159
Jul 27 2021 23.21 -0.19 -0.81% 23.16 23.78 23.16 37,982
Jul 26 2021 23.40 0.22 0.95% 23.22 23.90 23.18 21,636
Jul 23 2021 23.18 0.04 0.17% 23.29 23.49 23.13 11,519
Jul 22 2021 23.14 -0.44 -1.87% 23.45 23.45 23.00 29,605
Jul 21 2021 23.58 0.86 3.79% 23.34 24.075 23.1801 20,510
Jul 20 2021 22.72 0.32 1.43% 22.66 23.55 22.65 34,713
Jul 19 2021 22.40 -0.38 -1.67% 22.28 22.73 22.17 52,201
Jul 16 2021 22.78 -0.52 -2.23% 23.53 23.60 22.651 17,377
Jul 15 2021 23.30 0.38 1.66% 22.80 23.42 22.78 9,432
Jul 14 2021 22.92 0.01 0.04% 22.99 23.10 22.78 28,280
Jul 13 2021 22.91 -0.12 -0.52% 22.90 23.13 22.4224 13,627
Jul 12 2021 23.03 0.28 1.23% 22.63 23.30 22.63 8,524
Jul 09 2021 22.75 0.69 3.13% 22.46 23.0399 22.30 13,185
Jul 08 2021 22.06 -0.52 -2.3% 22.30 22.59 22.00 18,041
Jul 07 2021 22.58 -0.13 -0.57% 22.70 22.8432 22.52 13,089
Jul 06 2021 22.71 -0.34 -1.48% 23.14 23.14 22.38 21,106
Jul 05 2021 23.05 0.00 +0.00% 23.32 23.475 22.66 0
Jul 02 2021 23.05 -0.18 -0.77% 23.32 23.475 22.66 22,381
Jul 01 2021 23.23 0.16 0.69% 23.28 23.54 23.045 27,532
Jun 30 2021 23.07 -0.42 -1.79% 23.33 23.58 23.02 48,574
Jun 29 2021 23.49 -0.18 -0.76% 23.66 23.92 23.49 14,650


Your Recent History
NASDAQ
ORRF
Orrstown F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.