Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orrstown Finl Svcs (NQ: ORRF )

26.48 +0.05 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.143 7.151 6.809 6.817 53,122 -0.30(-4.15%)
Mar 29, 2012 7.058 7.143 6.972 7.112 19,613 +0.00(+0.00%)
Mar 28, 2012 7.104 7.174 6.957 7.112 17,630 -0.04(-0.54%)
Mar 27, 2012 7.151 7.151 6.607 7.151 25,746 -0.04(-0.54%)
Mar 26, 2012 7.252 7.252 6.996 7.190 31,108 -0.12(-1.60%)
Mar 23, 2012 6.638 7.306 6.608 7.306 56,534 +0.47(+6.82%)
Mar 22, 2012 6.809 6.856 6.747 6.840 9,306 -0.07(-1.01%)
Mar 21, 2012 6.840 6.910 6.747 6.910 19,052 +0.06(+0.91%)
Mar 20, 2012 6.615 6.879 6.607 6.848 60,266 +0.16(+2.32%)
Mar 19, 2012 6.537 6.817 6.506 6.692 10,512 +0.20(+3.11%)
Mar 16, 2012 6.661 6.731 6.490 6.490 40,150 -0.19(-2.91%)
Mar 15, 2012 6.677 6.789 6.607 6.685 19,964 +0.04(+0.58%)
Mar 14, 2012 6.622 6.716 6.615 6.646 5,885 -0.18(-2.62%)
Mar 13, 2012 6.817 6.879 6.685 6.825 21,974 +0.08(+1.15%)
Mar 12, 2012 6.832 6.832 6.716 6.747 8,531 -0.09(-1.36%)
Mar 09, 2012 6.832 6.840 6.755 6.840 13,199 +0.00(+0.00%)
Mar 08, 2012 6.793 6.840 6.700 6.840 4,784 +0.04(+0.57%)
Mar 07, 2012 6.615 6.817 6.607 6.801 12,844 +0.19(+2.94%)
Mar 06, 2012 6.770 6.770 6.576 6.607 12,291 -0.20(-2.97%)
Mar 05, 2012 6.459 6.840 6.451 6.809 25,416 +0.36(+5.54%)
Mar 02, 2012 6.747 6.848 6.451 6.451 21,279 -0.29(-4.27%)
Mar 01, 2012 6.723 6.825 6.661 6.739 22,021 +0.02(+0.23%)
Feb 29, 2012 6.825 6.832 6.692 6.723 18,466 -0.09(-1.26%)
Feb 28, 2012 6.809 6.840 6.700 6.809 13,935 -0.04(-0.57%)
Feb 27, 2012 6.607 6.856 6.568 6.848 38,696 +0.24(+3.65%)
Feb 24, 2012 6.692 6.692 6.584 6.607 10,158 -0.12(-1.85%)
Feb 23, 2012 6.529 6.739 6.475 6.731 26,826 +0.26(+4.09%)
Feb 22, 2012 6.576 6.576 6.451 6.467 14,140 -0.14(-2.12%)
Feb 21, 2012 6.661 6.661 6.529 6.607 15,156 -0.02(-0.23%)
Feb 17, 2012 6.327 6.669 6.296 6.622 30,710 +0.36(+5.71%)
Feb 16, 2012 6.187 6.319 6.115 6.265 35,258 +0.16(+2.54%)
Feb 15, 2012 6.242 6.242 6.102 6.109 12,211 -0.05(-0.88%)
Feb 14, 2012 6.210 6.210 6.117 6.164 7,262 -0.02(-0.25%)
Feb 13, 2012 6.109 6.218 6.094 6.179 12,815 +0.09(+1.40%)
Feb 10, 2012 6.117 6.133 6.001 6.094 39,688 -0.05(-0.76%)
Feb 09, 2012 6.210 6.218 6.117 6.141 20,880 -0.04(-0.63%)
Feb 08, 2012 6.218 6.218 6.133 6.179 18,465 +0.02(+0.38%)
Feb 07, 2012 5.907 6.179 5.907 6.156 77,092 +0.20(+3.39%)
Feb 06, 2012 5.962 5.993 5.907 5.954 17,116 -0.03(-0.52%)
Feb 03, 2012 5.868 5.985 5.799 5.985 50,061 +0.16(+2.67%)
Feb 02, 2012 5.868 5.868 5.791 5.830 72,820 -0.09(-1.45%)
Feb 01, 2012 5.915 5.970 5.830 5.915 46,680 +0.03(+0.53%)
Jan 31, 2012 5.977 6.120 5.837 5.884 54,235 -0.09(-1.43%)
Jan 30, 2012 6.109 6.141 5.946 5.970 41,816 -0.20(-3.27%)
Jan 27, 2012 6.195 6.210 5.962 6.172 24,942 +0.00(+0.00%)
Jan 26, 2012 6.078 6.287 5.908 6.172 58,805 -0.70(-10.18%)
Jan 25, 2012 7.516 7.648 6.420 6.871 126,185 -0.65(-8.58%)
Jan 24, 2012 7.112 7.532 7.112 7.516 34,575 +0.39(+5.45%)
Jan 23, 2012 7.027 7.128 6.988 7.128 14,101 +0.18(+2.57%)
Jan 20, 2012 6.615 7.097 6.615 6.949 11,976 +0.32(+4.81%)
Jan 19, 2012 6.615 6.714 6.595 6.630 28,301 -0.05(-0.70%)
Jan 18, 2012 6.179 6.964 6.086 6.677 127,362 +0.47(+7.51%)
Jan 17, 2012 6.226 6.265 6.179 6.210 31,306 +0.00(+0.00%)
Jan 13, 2012 6.187 6.288 6.137 6.210 27,372 -0.06(-0.99%)
Jan 12, 2012 6.288 6.288 6.195 6.273 20,795 +0.01(+0.12%)
Jan 11, 2012 6.265 6.311 6.218 6.265 32,500 -0.08(-1.23%)
Jan 10, 2012 6.420 6.420 6.257 6.343 34,381 +0.05(+0.87%)
Jan 09, 2012 6.350 6.350 6.242 6.288 23,595 -0.02(-0.25%)
Jan 06, 2012 6.358 6.358 6.304 6.304 30,346 -0.04(-0.61%)
Jan 05, 2012 6.327 6.397 6.304 6.343 17,345 +0.02(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.