UK markets close in 4 hours 18 minutes

Orrstown Financial Services, Inc. (ORRF)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
26.02+0.06 (+0.23%)
At close: 04:00PM EDT
26.02 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202426.0126.4025.9926.0226.0243,400
19 Apr 202424.9026.1524.9025.9625.9684,000
18 Apr 202425.0425.3025.0025.0325.0386,200
17 Apr 202425.0825.3825.0225.1125.1128,100
16 Apr 202424.9025.2524.8225.0925.0934,800
15 Apr 202425.0025.3024.7025.0525.0563,400
12 Apr 202424.9525.1724.8525.0225.0252,200
11 Apr 202425.4525.4525.0025.0425.0442,900
10 Apr 202425.6025.6024.9025.2425.2470,300
09 Apr 202425.6226.1725.6226.0426.0464,200
08 Apr 202425.9325.9725.5825.6025.6060,800
05 Apr 202425.9425.9425.5225.6225.6237,400
04 Apr 202425.9426.0625.3025.5925.59292,700
03 Apr 202425.6225.7725.5125.6525.6547,500
02 Apr 202425.9126.1625.5825.7225.7233,200
01 Apr 202426.7026.8626.0626.1326.1338,600
28 Mar 202426.5226.9526.1426.7726.7765,000
27 Mar 202426.2026.2625.8426.2526.2526,300
26 Mar 202426.5726.5725.6225.7525.75107,600
25 Mar 202426.3726.7626.2526.3026.3015,300
22 Mar 202426.5826.8526.3226.3226.3226,800
21 Mar 202426.3026.9526.3026.6226.6278,800
20 Mar 202425.5726.3725.5626.2726.2759,400
19 Mar 202425.4025.6825.4025.4825.4824,200
18 Mar 202425.8725.8725.5025.5025.5018,500
15 Mar 202425.6326.3025.6025.6425.6467,800
14 Mar 202426.1126.1625.6825.7725.7737,600
13 Mar 202426.3826.6826.2026.3126.3121,200
12 Mar 202426.8426.8426.3426.4326.4319,900
11 Mar 202426.6526.8626.6026.6026.6014,600
08 Mar 202426.8326.8326.3826.7026.7020,500
07 Mar 202426.7126.7926.4026.4926.4916,300
06 Mar 202426.5926.8326.1926.4526.4537,600
05 Mar 202426.9027.0026.5626.5826.5819,700
04 Mar 202426.5426.9026.2026.2026.2013,700
01 Mar 202426.8727.0026.4026.5026.5022,000
29 Feb 202426.7327.2226.6326.9526.9531,700
28 Feb 202426.4026.6226.1726.4526.4521,600
27 Feb 202426.7526.9526.4826.4826.4815,100
26 Feb 202426.5126.8226.3926.4926.4914,700
23 Feb 202426.4526.7826.4526.6826.6810,700
22 Feb 202426.7627.0026.5126.6726.6722,000
21 Feb 202426.6026.8226.4026.8226.8222,500
20 Feb 202426.6927.2526.6926.8626.8616,700
16 Feb 202427.5527.7427.0927.0927.0934,900
15 Feb 202427.2627.8526.8727.6527.6536,700
14 Feb 202426.3226.8026.1626.7526.7545,700
13 Feb 202426.6026.9225.5725.9725.9772,200
12 Feb 202426.4527.5926.4527.3027.3038,000
09 Feb 202425.8726.5325.7826.3226.3243,800
08 Feb 202425.8726.2825.7625.8925.8916,100
07 Feb 202426.6426.6425.8226.0426.0425,500
06 Feb 202426.3526.7026.3026.4726.4719,700
05 Feb 202426.5126.8526.3326.4026.4047,200
05 Feb 20240.2 Dividend
02 Feb 202426.4327.3126.4326.9426.7435,600
01 Feb 202427.6828.1126.6027.1326.9340,100
31 Jan 202428.7028.8927.5427.6827.4752,400
30 Jan 202429.0229.1528.8628.8828.6733,600
29 Jan 202428.8729.2028.6529.0328.8123,400
26 Jan 202429.3729.5729.0329.0328.8121,600
25 Jan 202429.4829.4828.9829.3729.1532,200
24 Jan 202429.0029.2928.8029.1128.8922,800
23 Jan 202428.9028.9028.4828.5228.3129,300
22 Jan 202427.9828.6327.9828.5928.3831,500
19 Jan 202427.6928.0327.4627.9327.7232,100
18 Jan 202427.7527.9527.4427.6527.4424,900
17 Jan 202427.6128.0527.6027.7527.5431,900
16 Jan 202428.2628.4127.8027.8227.6133,700
12 Jan 202428.7028.7928.4028.4528.2426,100
11 Jan 202428.5128.6928.1828.5628.3546,700
10 Jan 202428.8028.9728.5128.6228.4148,500
09 Jan 202429.0029.1628.6528.8428.6352,300
08 Jan 202429.2729.3128.9929.2529.0320,100
05 Jan 202428.9629.4728.8229.1628.9459,200
04 Jan 202428.9829.2528.7528.9928.7738,600
03 Jan 202429.2929.4928.7128.8328.6274,100
02 Jan 202429.3829.7128.6729.3429.1281,000
29 Dec 202329.5229.7829.3929.5029.2830,500
28 Dec 202329.6729.7529.5529.6629.4425,600
27 Dec 202329.2829.6729.2829.4929.2731,700
26 Dec 202329.5729.7929.2829.3429.1245,500
22 Dec 202329.3529.7229.0029.3029.0846,300
21 Dec 202329.1129.4728.8529.1528.9323,100
20 Dec 202329.3529.7228.7228.7228.5158,800
19 Dec 202329.0429.7828.9829.0028.7854,700
18 Dec 202328.8829.2228.7828.8728.6645,000
15 Dec 202329.0029.5528.5228.9028.69139,000
14 Dec 202326.3029.4026.3028.8528.64125,000
13 Dec 202324.4327.0023.8726.3026.10164,300
12 Dec 202324.3924.9123.5224.3324.1512,900
11 Dec 202324.4424.4424.2224.3524.1724,500
08 Dec 202324.4724.9524.4724.7424.5624,700
07 Dec 202324.4124.6024.3324.6024.4217,100
06 Dec 202324.9925.3524.2024.2024.0215,100
05 Dec 202324.8424.8724.4024.4024.228,000
04 Dec 202324.8624.8624.6024.7924.619,800
01 Dec 202323.8624.8323.8624.6324.4516,800
30 Nov 202323.7424.1123.6323.9323.7517,100
29 Nov 202323.2923.8023.0923.7423.569,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...