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

Orrstown Finl Svcs (NQ: ORRF )

26.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2012 5.801 5.847 5.786 5.847 68,158 +0.05(+0.80%)
May 30, 2012 5.824 5.940 5.801 5.801 28,212 -0.08(-1.31%)
May 29, 2012 6.063 6.063 5.817 5.878 17,865 -0.17(-2.81%)
May 25, 2012 5.886 6.048 5.871 6.048 14,335 +0.15(+2.62%)
May 24, 2012 5.894 5.925 5.786 5.894 10,166 +0.01(+0.13%)
May 23, 2012 5.793 5.955 5.786 5.886 12,264 +0.06(+1.06%)
May 22, 2012 6.102 6.102 5.786 5.824 21,296 -0.29(-4.79%)
May 21, 2012 5.863 6.117 5.817 6.117 12,157 +0.24(+4.07%)
May 18, 2012 5.793 5.948 5.793 5.878 19,374 +0.09(+1.60%)
May 17, 2012 5.824 5.863 5.786 5.786 42,253 +0.00(+0.00%)
May 16, 2012 5.855 5.924 5.786 5.786 13,751 -0.02(-0.27%)
May 15, 2012 5.847 5.940 5.786 5.801 13,032 -0.06(-1.05%)
May 14, 2012 5.863 5.886 5.793 5.863 27,661 -0.12(-1.94%)
May 11, 2012 5.917 5.994 5.786 5.979 20,014 +0.00(+0.00%)
May 10, 2012 6.040 6.048 5.901 5.979 5,435 -0.05(-0.77%)
May 09, 2012 5.801 6.141 5.801 6.025 32,121 +0.22(+3.72%)
May 08, 2012 5.832 5.922 5.801 5.809 24,814 -0.08(-1.44%)
May 07, 2012 5.994 6.164 5.817 5.894 6,699 +0.09(+1.60%)
May 04, 2012 5.955 5.955 5.786 5.801 33,402 +0.01(+0.13%)
May 03, 2012 5.778 5.908 5.747 5.793 20,977 -0.05(-0.92%)
May 02, 2012 5.901 6.133 5.793 5.847 45,459 -0.08(-1.30%)
May 01, 2012 5.940 6.063 5.901 5.925 41,238 -0.04(-0.65%)
Apr 30, 2012 5.994 6.063 5.955 5.963 58,396 -0.16(-2.64%)
Apr 27, 2012 6.141 6.326 6.040 6.125 58,750 -0.37(-5.70%)
Apr 26, 2012 6.495 6.495 6.434 6.495 9,960 -0.01(-0.12%)
Apr 25, 2012 6.326 6.519 6.225 6.503 19,638 +0.29(+4.72%)
Apr 24, 2012 6.063 6.210 6.063 6.210 22,253 +0.15(+2.42%)
Apr 23, 2012 6.063 6.187 6.048 6.063 75,166 -0.06(-1.01%)
Apr 20, 2012 6.125 6.164 6.017 6.125 22,633 +0.05(+0.89%)
Apr 19, 2012 6.102 6.171 6.056 6.071 18,159 -0.05(-0.76%)
Apr 18, 2012 6.033 6.233 6.017 6.117 20,170 +0.00(+0.00%)
Apr 17, 2012 6.056 6.153 5.986 6.117 18,245 +0.08(+1.41%)
Apr 16, 2012 5.986 6.071 5.986 6.033 6,097 +0.05(+0.90%)
Apr 13, 2012 5.986 6.295 5.940 5.979 30,130 -0.16(-2.64%)
Apr 12, 2012 5.940 6.148 5.909 6.141 17,991 +0.21(+3.51%)
Apr 11, 2012 5.871 5.955 5.840 5.932 19,821 +0.14(+2.40%)
Apr 10, 2012 6.171 6.219 5.793 5.793 42,943 -0.38(-6.12%)
Apr 09, 2012 6.326 6.326 6.171 6.171 18,661 -0.15(-2.44%)
Apr 05, 2012 6.549 6.549 6.326 6.326 8,555 +0.00(+0.00%)
Apr 04, 2012 6.596 6.596 6.303 6.326 22,656 -0.35(-5.20%)
Apr 03, 2012 6.819 6.981 6.642 6.673 29,914 -0.26(-3.78%)
Apr 02, 2012 6.781 6.966 6.773 6.935 17,927 +0.17(+2.51%)
Mar 30, 2012 7.089 7.097 6.758 6.765 53,524 -0.29(-4.15%)
Mar 29, 2012 7.005 7.089 6.920 7.059 19,761 +0.00(+0.00%)
Mar 28, 2012 7.051 7.120 6.904 7.059 17,764 -0.04(-0.54%)
Mar 27, 2012 7.097 7.097 6.557 7.097 25,941 -0.04(-0.54%)
Mar 26, 2012 7.197 7.197 6.943 7.136 31,344 -0.12(-1.60%)
Mar 23, 2012 6.588 7.251 6.558 7.251 56,962 +0.46(+6.82%)
Mar 22, 2012 6.758 6.804 6.696 6.789 9,377 -0.07(-1.01%)
Mar 21, 2012 6.789 6.858 6.696 6.858 19,196 +0.06(+0.91%)
Mar 20, 2012 6.565 6.827 6.557 6.796 60,723 +0.15(+2.32%)
Mar 19, 2012 6.488 6.765 6.457 6.642 10,591 +0.20(+3.11%)
Mar 16, 2012 6.611 6.681 6.441 6.441 40,454 -0.19(-2.91%)
Mar 15, 2012 6.627 6.738 6.557 6.634 20,115 +0.04(+0.58%)
Mar 14, 2012 6.573 6.665 6.565 6.596 5,930 -0.18(-2.62%)
Mar 13, 2012 6.765 6.827 6.634 6.773 22,140 +0.08(+1.15%)
Mar 12, 2012 6.781 6.781 6.665 6.696 8,595 -0.09(-1.36%)
Mar 09, 2012 6.781 6.789 6.704 6.789 13,299 +0.00(+0.00%)
Mar 08, 2012 6.742 6.789 6.650 6.789 4,820 +0.04(+0.57%)
Mar 07, 2012 6.565 6.765 6.557 6.750 12,942 +0.19(+2.94%)
Mar 06, 2012 6.719 6.719 6.526 6.557 12,384 -0.20(-2.97%)
Mar 05, 2012 6.411 6.789 6.403 6.758 25,609 +0.35(+5.54%)
Mar 02, 2012 6.696 6.796 6.403 6.403 21,440 -0.29(-4.27%)
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.