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 | 0.42 | 1.19863013699 | 35.04 | 36.645 | 35 | 141790 | 35.64985158 | CS |
| 4 | 0.21 | 0.595744680851 | 35.25 | 36.645 | 33.81 | 84034 | 35.32617674 | CS |
| 12 | 7.57 | 27.1423449265 | 27.89 | 36.645 | 26.81 | 97143 | 32.86732157 | CS |
| 26 | 9.09 | 34.4709897611 | 26.37 | 36.645 | 24.7 | 83947 | 29.69725356 | CS |
| 52 | 14.42 | 68.536121673 | 21.04 | 36.645 | 20 | 56189 | 28.8903341 | CS |
| 156 | 12.26 | 52.8448275862 | 23.2 | 36.645 | 15.52 | 33375 | 26.50799077 | CS |
| 260 | 13.09 | 58.515869468 | 22.37 | 36.645 | 11.4 | 29035 | 24.12432173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 35.69 | 0.03 | 0.08 | 35.71 | 35.89 | 35.495 | 45042 |
| 1727130900 | 35.66 | 0.11 | 0.31 | 35.65 | 35.98 | 35.31 | 55632 |
| 1726871700 | 35.55 | -0.88 | -2.42 | 36.19 | 36.51 | 35.34 | 415976 |
| 1726785300 | 36.43 | 1.01 | 2.85 | 36.06 | 36.645 | 35.635 | 82538 |
| 1726698900 | 35.42 | 0.3 | 0.85 | 35.04 | 36.255 | 35 | 109762 |
| 1726612500 | 35.12 | 0.1 | 0.29 | 35.32 | 36 | 35.02 | 106322 |
| 1726526100 | 35.02 | 0.07 | 0.20 | 35.09 | 35.38 | 34.95 | 65496 |
| 1726266900 | 34.95 | 0.25 | 0.72 | 35.13 | 35.33 | 34.85 | 81627 |
| 1726180500 | 34.7 | 0.05 | 0.14 | 34.9 | 34.92 | 34.45 | 46896 |
| 1726094100 | 34.65 | -0.34 | -0.97 | 34.8 | 34.88 | 33.81 | 90366 |
| 1726007700 | 34.99 | 0.22 | 0.63 | 34.74 | 35.21 | 34.41 | 75268 |
| 1725921300 | 34.77 | 0.42 | 1.22 | 34.43 | 35.12 | 34.4 | 70898 |
| 1725662100 | 34.35 | -0.5 | -1.43 | 34.87 | 35.12 | 34.2 | 36075 |
| 1725575700 | 34.85 | -0.11 | -0.31 | 34.98 | 35.02 | 34.4 | 57434 |
| 1725489300 | 34.96 | -0.67 | -1.88 | 35.54 | 35.77 | 34.88 | 45631 |
| 1725402900 | 35.63 | -0.17 | -0.47 | 35.61 | 36 | 35.3 | 56953 |
| 1725057300 | 35.8 | 0.05 | 0.14 | 35.72 | 35.97 | 35.56 | 52908 |
| 1724970900 | 35.75 | 0.15 | 0.42 | 35.86 | 36.01 | 35.6 | 49578 |
| 1724884500 | 35.6 | 0.16 | 0.45 | 35.25 | 36 | 35.25 | 52236 |
| 1724798100 | 35.44 | 0 | 0.00 | 35.34 | 35.52 | 35.1 | 47965 |
| 1724711700 | 35.44 | -0.36 | -1.01 | 35.98 | 36.1 | 35.25 | 77989 |
| 1724452500 | 35.8 | 1.59 | 4.65 | 34.32 | 36.6 | 34.32 | 82968 |
| 1724366100 | 34.21 | 0.35 | 1.03 | 33.71 | 34.33 | 33.71 | 39132 |
| 1724279700 | 33.86 | -0.24 | -0.70 | 34.29 | 34.38 | 33.7 | 78415 |
| 1724193300 | 34.1 | -0.3 | -0.87 | 34.45 | 34.51 | 33.95 | 88806 |
| 1724106900 | 34.4 | 0.93 | 2.78 | 33.58 | 34.56 | 33.46 | 147454 |
| 1723847700 | 33.47 | 0.62 | 1.89 | 32.9 | 33.96 | 32.67 | 45204 |
| 1723761300 | 32.85 | 0.74 | 2.30 | 32.759999 | 33.506999 | 32.74 | 84517 |
| 1723674900 | 32.11 | -0.01 | -0.03 | 32.17 | 32.36 | 31.61 | 49292 |
| 1723588500 | 32.119999 | 0.54 | 1.71 | 32.14 | 32.32 | 31.5205 | 91667 |
| 1723502100 | 31.58 | -0.68 | -2.11 | 32.42 | 32.79 | 31.55 | 77429 |
| 1723242900 | 32.259999 | -0.1 | -0.31 | 32.29 | 32.659999 | 31.62 | 96829 |
| 1723156500 | 32.36 | 0.63 | 1.99 | 31.81 | 32.45 | 31.6 | 60167 |
| 1723070100 | 31.73 | -0.36 | -1.12 | 32.29 | 32.54 | 31.635 | 75042 |
| 1722983700 | 32.09 | 0.14 | 0.44 | 31.95 | 32.59 | 31.6 | 64676 |
| 1722897300 | 31.95 | -1.3 | -3.91 | 32.13 | 32.79 | 31.2 | 105895 |
| 1722638100 | 33.25 | -0.73 | -2.15 | 33.009999 | 33.549999 | 32.63 | 103064 |
| 1722551700 | 33.98 | -1.18 | -3.36 | 35.21 | 35.21 | 33.69 | 125967 |
| 1722465300 | 35.16 | -0.42 | -1.18 | 35.56 | 36.14 | 34.95 | 136216 |
| 1722378900 | 35.58 | 1.31 | 3.82 | 34.03 | 35.61 | 34.03 | 121864 |
| 1722292500 | 34.27 | -0.22 | -0.64 | 34.7 | 34.7364 | 33.94 | 100754 |
| 1722033300 | 34.49 | -0.29 | -0.83 | 34.81 | 35.25 | 34.09 | 123540 |
| 1721946900 | 34.78 | 1.03 | 3.05 | 33.6 | 35.23 | 33.6 | 162105 |
| 1721860500 | 33.75 | 1.55 | 4.81 | 32.75 | 34.73 | 32.634999 | 133482 |
| 1721774100 | 32.2 | 0.61 | 1.93 | 31.64 | 32.369999 | 31.58 | 132631 |
| 1721687700 | 31.59 | 0.62 | 2.00 | 31.05 | 31.73 | 30.647 | 108494 |
| 1721428500 | 30.97 | -0.01 | -0.03 | 31.08 | 31.37 | 30.84 | 111439 |
| 1721342100 | 30.98 | -0.51 | -1.62 | 31.2 | 31.89 | 30.49 | 156149 |
| 1721255700 | 31.49 | 0.51 | 1.65 | 30.74 | 31.77 | 30.57 | 134765 |
| 1721169300 | 30.98 | 1.53 | 5.20 | 29.82 | 31.17 | 29.79 | 131882 |
| 1721082900 | 29.45 | 1.04 | 3.66 | 28.72 | 29.9 | 28.72 | 115905 |
| 1720823700 | 28.41 | 0.08 | 0.28 | 28.66 | 28.92 | 28.33 | 97516 |
| 1720737300 | 28.33 | 1.27 | 4.69 | 27.69 | 28.71 | 27.57 | 114660 |
| 1720650900 | 27.06 | 0.12 | 0.45 | 27.06 | 27.2099 | 26.84 | 98064 |
| 1720564500 | 26.94 | -0.1 | -0.37 | 27.1 | 27.34 | 26.81 | 87489 |
| 1720478100 | 27.04 | -0.02 | -0.07 | 27.37 | 27.46 | 26.81 | 142871 |
| 1720218900 | 27.06 | -0.61 | -2.20 | 27.63 | 27.7 | 26.98 | 208371 |
| 1720040640 | 27.67 | -0.24 | -0.86 | 27.89 | 28.17 | 27.6 | 76962 |
| 1719959700 | 27.91 | -0.76 | -2.65 | 28.32 | 28.83 | 27.67 | 145902 |
| 1719873300 | 28.67 | 2.4 | 9.14 | 27.47 | 28.67 | 27.275 | 119818 |
| 1719614100 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1719527700 | 26.27 | 0.53 | 2.06 | 25.89 | 26.49 | 25.76 | 353407 |
| 1719441300 | 25.74 | 0.27 | 1.06 | 25.33 | 25.94 | 25.28 | 356467 |
| 1719354900 | 25.47 | -0.12 | -0.47 | 25.56 | 25.7 | 25.28 | 49216 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
