Skip to main content

Orrstown Finl Svcs (NQ: ORRF )

26.43 +0.18 (+0.69%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 26.20 26.26 25.84 26.25 26,255 +0.50(+1.94%)
Mar 26, 2024 26.57 26.57 25.62 25.75 107,581 -0.55(-2.09%)
Mar 25, 2024 26.37 26.76 26.25 26.30 15,336 -0.02(-0.08%)
Mar 22, 2024 26.58 26.85 26.32 26.32 26,815 -0.30(-1.13%)
Mar 21, 2024 26.30 26.95 26.30 26.62 78,852 +0.35(+1.33%)
Mar 20, 2024 25.57 26.37 25.56 26.27 59,365 +0.79(+3.10%)
Mar 19, 2024 25.40 25.68 25.40 25.48 24,161 -0.02(-0.08%)
Mar 18, 2024 25.87 25.87 25.50 25.50 18,512 -0.14(-0.55%)
Mar 15, 2024 25.63 26.30 25.60 25.64 67,789 -0.13(-0.50%)
Mar 14, 2024 26.11 26.16 25.68 25.77 37,626 -0.54(-2.05%)
Mar 13, 2024 26.38 26.68 26.20 26.31 21,176 -0.12(-0.45%)
Mar 12, 2024 26.84 26.84 26.34 26.43 19,867 -0.17(-0.64%)
Mar 11, 2024 26.65 26.86 26.60 26.60 14,619 -0.10(-0.37%)
Mar 08, 2024 26.83 26.83 26.38 26.70 20,511 +0.21(+0.79%)
Mar 07, 2024 26.71 26.79 26.40 26.49 16,290 +0.04(+0.15%)
Mar 06, 2024 26.59 26.83 26.19 26.45 37,600 -0.13(-0.49%)
Mar 05, 2024 26.90 27.00 26.55 26.58 19,720 +0.38(+1.45%)
Mar 04, 2024 26.53 26.90 26.20 26.20 13,657 -0.30(-1.13%)
Mar 01, 2024 26.87 27.00 26.40 26.50 22,012 -0.45(-1.67%)
Feb 29, 2024 26.73 27.22 26.63 26.95 31,667 +0.50(+1.89%)
Feb 28, 2024 26.40 26.62 26.17 26.45 21,602 -0.03(-0.11%)
Feb 27, 2024 26.75 26.95 26.48 26.48 15,116 -0.01(-0.04%)
Feb 26, 2024 26.51 26.82 26.39 26.49 14,688 -0.19(-0.71%)
Feb 23, 2024 26.45 26.78 26.45 26.68 10,706 +0.01(+0.04%)
Feb 22, 2024 26.76 27.00 26.51 26.67 22,025 -0.15(-0.56%)
Feb 21, 2024 26.60 26.82 26.40 26.82 22,537 -0.04(-0.15%)
Feb 20, 2024 26.69 27.25 26.69 26.86 16,733 -0.23(-0.85%)
Feb 16, 2024 27.55 27.74 27.09 27.09 34,912 -0.56(-2.03%)
Feb 15, 2024 27.26 27.85 26.87 27.65 36,691 +0.90(+3.36%)
Feb 14, 2024 26.32 26.80 26.16 26.75 45,724 +0.85(+3.28%)
Feb 13, 2024 26.60 26.92 25.57 25.90 72,184 -1.40(-5.13%)
Feb 12, 2024 26.45 27.59 26.45 27.30 37,995 +0.98(+3.72%)
Feb 09, 2024 25.87 26.53 25.77 26.32 43,828 +0.43(+1.66%)
Feb 08, 2024 25.87 26.28 25.76 25.89 16,066 -0.15(-0.58%)
Feb 07, 2024 26.64 26.64 25.82 26.04 25,501 -0.43(-1.62%)
Feb 06, 2024 26.35 26.70 26.30 26.47 19,704 +0.07(+0.27%)
Feb 05, 2024 26.51 26.85 26.33 26.40 47,190 -0.34(-1.27%)
Feb 02, 2024 26.23 27.11 26.23 26.74 35,824 -0.19(-0.70%)
Feb 01, 2024 27.47 27.90 26.40 26.93 40,357 -0.55(-1.99%)
Jan 31, 2024 28.49 28.68 27.34 27.47 52,825 -1.19(-4.16%)
Jan 30, 2024 28.80 28.93 28.65 28.67 33,816 -0.15(-0.52%)
Jan 29, 2024 28.66 28.98 28.44 28.81 23,531 +0.00(+0.00%)
Jan 26, 2024 29.15 29.35 28.81 28.81 21,724 -0.34(-1.16%)
Jan 25, 2024 29.26 29.26 28.76 29.15 32,460 +0.26(+0.89%)
Jan 24, 2024 28.78 29.07 28.59 28.89 22,990 +0.59(+2.07%)
Jan 23, 2024 28.69 28.69 28.27 28.31 29,544 -0.07(-0.24%)
Jan 22, 2024 27.77 28.42 27.77 28.38 31,762 +0.66(+2.36%)
Jan 19, 2024 27.48 27.82 27.26 27.72 32,318 +0.28(+1.01%)
Jan 18, 2024 27.54 27.74 27.23 27.44 25,115 -0.10(-0.36%)
Jan 17, 2024 27.41 27.84 27.40 27.54 32,118 -0.07(-0.25%)
Jan 16, 2024 28.05 28.20 27.59 27.61 33,961 -0.63(-2.21%)
Jan 12, 2024 28.49 28.58 28.18 28.24 26,250 -0.11(-0.39%)
Jan 11, 2024 28.30 28.48 27.97 28.35 47,058 -0.06(-0.21%)
Jan 10, 2024 28.59 28.75 28.30 28.41 48,863 -0.22(-0.76%)
Jan 09, 2024 28.78 28.94 28.44 28.63 52,697 -0.41(-1.40%)
Jan 08, 2024 29.05 29.09 28.77 29.03 20,266 +0.09(+0.31%)
Jan 05, 2024 28.75 29.25 28.61 28.94 59,679 +0.17(+0.59%)
Jan 04, 2024 28.76 29.03 28.54 28.77 38,848 +0.16(+0.57%)
Jan 03, 2024 29.07 29.27 28.50 28.61 74,695 -0.51(-1.76%)
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.