NasdaqCM - Delayed Quote USD

Orrstown Financial Services, Inc. (ORRF)

25.03 -0.08 (-0.32%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 25.04 25.30 25.00 25.03 25.03 86,200
Apr 17, 2024 25.08 25.38 25.02 25.11 25.11 28,100
Apr 16, 2024 24.90 25.25 24.82 25.09 25.09 34,800
Apr 15, 2024 25.00 25.30 24.70 25.05 25.05 63,400
Apr 12, 2024 24.95 25.17 24.85 25.02 25.02 52,200
Apr 11, 2024 25.45 25.45 25.00 25.04 25.04 42,900
Apr 10, 2024 25.60 25.60 24.90 25.24 25.24 70,300
Apr 9, 2024 25.62 26.17 25.62 26.04 26.04 64,200
Apr 8, 2024 25.93 25.97 25.58 25.60 25.60 60,800
Apr 5, 2024 25.94 25.94 25.52 25.62 25.62 37,400
Apr 4, 2024 25.94 26.06 25.30 25.59 25.59 292,700
Apr 3, 2024 25.62 25.77 25.51 25.65 25.65 47,500
Apr 2, 2024 25.91 26.16 25.58 25.72 25.72 33,200
Apr 1, 2024 26.70 26.86 26.06 26.13 26.13 38,600
Mar 28, 2024 26.52 26.95 26.14 26.77 26.77 65,000
Mar 27, 2024 26.20 26.26 25.84 26.25 26.25 26,300
Mar 26, 2024 26.57 26.57 25.62 25.75 25.75 107,600
Mar 25, 2024 26.37 26.76 26.25 26.30 26.30 15,300
Mar 22, 2024 26.58 26.85 26.32 26.32 26.32 26,800
Mar 21, 2024 26.30 26.95 26.30 26.62 26.62 78,800
Mar 20, 2024 25.57 26.37 25.56 26.27 26.27 59,400
Mar 19, 2024 25.40 25.68 25.40 25.48 25.48 24,200
Mar 18, 2024 25.87 25.87 25.50 25.50 25.50 18,500
Mar 15, 2024 25.63 26.30 25.60 25.64 25.64 67,800
Mar 14, 2024 26.11 26.16 25.68 25.77 25.77 37,600
Mar 13, 2024 26.38 26.68 26.20 26.31 26.31 21,200
Mar 12, 2024 26.84 26.84 26.34 26.43 26.43 19,900
Mar 11, 2024 26.65 26.86 26.60 26.60 26.60 14,600
Mar 8, 2024 26.83 26.83 26.38 26.70 26.70 20,500
Mar 7, 2024 26.71 26.79 26.40 26.49 26.49 16,300
Mar 6, 2024 26.59 26.83 26.19 26.45 26.45 37,600
Mar 5, 2024 26.90 27.00 26.56 26.58 26.58 19,700
Mar 4, 2024 26.54 26.90 26.20 26.20 26.20 13,700
Mar 1, 2024 26.87 27.00 26.40 26.50 26.50 22,000
Feb 29, 2024 26.73 27.22 26.63 26.95 26.95 31,700
Feb 28, 2024 26.40 26.62 26.17 26.45 26.45 21,600
Feb 27, 2024 26.75 26.95 26.48 26.48 26.48 15,100
Feb 26, 2024 26.51 26.82 26.39 26.49 26.49 14,700
Feb 23, 2024 26.45 26.78 26.45 26.68 26.68 10,700
Feb 22, 2024 26.76 27.00 26.51 26.67 26.67 22,000
Feb 21, 2024 26.60 26.82 26.40 26.82 26.82 22,500
Feb 20, 2024 26.69 27.25 26.69 26.86 26.86 16,700
Feb 16, 2024 27.55 27.74 27.09 27.09 27.09 34,900
Feb 15, 2024 27.26 27.85 26.87 27.65 27.65 36,700
Feb 14, 2024 26.32 26.80 26.16 26.75 26.75 45,700
Feb 13, 2024 26.60 26.92 25.57 25.97 25.97 72,200
Feb 12, 2024 26.45 27.59 26.45 27.30 27.30 38,000
Feb 9, 2024 25.87 26.53 25.78 26.32 26.32 43,800
Feb 8, 2024 25.87 26.28 25.76 25.89 25.89 16,100
Feb 7, 2024 26.64 26.64 25.82 26.04 26.04 25,500
Feb 6, 2024 26.35 26.70 26.30 26.47 26.47 19,700
Feb 5, 2024 0.20 Dividend
Feb 5, 2024 26.51 26.85 26.33 26.40 26.40 47,200
Feb 2, 2024 26.43 27.31 26.43 26.94 26.74 35,600
Feb 1, 2024 27.68 28.11 26.60 27.13 26.93 40,100
Jan 31, 2024 28.70 28.89 27.54 27.68 27.47 52,400
Jan 30, 2024 29.02 29.15 28.86 28.88 28.67 33,600
Jan 29, 2024 28.87 29.20 28.65 29.03 28.81 23,400
Jan 26, 2024 29.37 29.57 29.03 29.03 28.81 21,600
Jan 25, 2024 29.48 29.48 28.98 29.37 29.15 32,200
Jan 24, 2024 29.00 29.29 28.80 29.11 28.89 22,800
Jan 23, 2024 28.90 28.90 28.48 28.52 28.31 29,300
Jan 22, 2024 27.98 28.63 27.98 28.59 28.38 31,500
Jan 19, 2024 27.69 28.03 27.46 27.93 27.72 32,100
Jan 18, 2024 27.75 27.95 27.44 27.65 27.44 24,900
Jan 17, 2024 27.61 28.05 27.60 27.75 27.54 31,900
Jan 16, 2024 28.26 28.41 27.80 27.82 27.61 33,700
Jan 12, 2024 28.70 28.79 28.40 28.45 28.24 26,100
Jan 11, 2024 28.51 28.69 28.18 28.56 28.35 46,700
Jan 10, 2024 28.80 28.97 28.51 28.62 28.41 48,500
Jan 9, 2024 29.00 29.16 28.65 28.84 28.63 52,300
Jan 8, 2024 29.27 29.31 28.99 29.25 29.03 20,100
Jan 5, 2024 28.96 29.47 28.82 29.16 28.94 59,200
Jan 4, 2024 28.98 29.25 28.75 28.99 28.77 38,600
Jan 3, 2024 29.29 29.49 28.71 28.83 28.62 74,100
Jan 2, 2024 29.38 29.71 28.67 29.34 29.12 81,000
Dec 29, 2023 29.52 29.78 29.39 29.50 29.28 30,500
Dec 28, 2023 29.67 29.75 29.55 29.66 29.44 25,600
Dec 27, 2023 29.28 29.67 29.28 29.49 29.27 31,700
Dec 26, 2023 29.57 29.79 29.28 29.34 29.12 45,500
Dec 22, 2023 29.35 29.72 29.00 29.30 29.08 46,300
Dec 21, 2023 29.11 29.47 28.85 29.15 28.93 23,100
Dec 20, 2023 29.35 29.72 28.72 28.72 28.51 58,800
Dec 19, 2023 29.04 29.78 28.98 29.00 28.78 54,700
Dec 18, 2023 28.88 29.22 28.78 28.87 28.66 45,000
Dec 15, 2023 29.00 29.55 28.52 28.90 28.69 139,000
Dec 14, 2023 26.30 29.40 26.30 28.85 28.64 125,000
Dec 13, 2023 24.43 27.00 23.87 26.30 26.10 164,300
Dec 12, 2023 24.39 24.91 23.52 24.33 24.15 12,900
Dec 11, 2023 24.44 24.44 24.22 24.35 24.17 24,500
Dec 8, 2023 24.47 24.95 24.47 24.74 24.56 24,700
Dec 7, 2023 24.41 24.60 24.33 24.60 24.42 17,100
Dec 6, 2023 24.99 25.35 24.20 24.20 24.02 15,100
Dec 5, 2023 24.84 24.87 24.40 24.40 24.22 8,000
Dec 4, 2023 24.86 24.86 24.60 24.79 24.61 9,800
Dec 1, 2023 23.86 24.83 23.86 24.63 24.45 16,800
Nov 30, 2023 23.74 24.11 23.63 23.93 23.75 17,100
Nov 29, 2023 23.29 23.80 23.09 23.74 23.56 9,900
Nov 28, 2023 23.30 23.31 22.86 23.03 22.86 8,600
Nov 27, 2023 23.39 23.45 23.27 23.27 23.10 8,000
Nov 24, 2023 23.28 23.74 23.28 23.60 23.42 5,500
Nov 22, 2023 23.30 23.76 23.20 23.50 23.33 13,000
Nov 21, 2023 23.09 23.25 23.03 23.03 22.86 4,500
Nov 20, 2023 23.25 24.05 23.06 23.64 23.46 13,300
Nov 17, 2023 23.48 23.98 23.48 23.98 23.80 21,700
Nov 16, 2023 23.32 23.55 23.07 23.24 23.07 17,000
Nov 15, 2023 24.40 24.50 23.89 23.89 23.71 35,100
Nov 14, 2023 22.44 24.44 22.44 24.24 24.06 33,600
Nov 13, 2023 21.54 22.19 21.47 22.05 21.89 9,100
Nov 10, 2023 21.81 21.97 21.75 21.90 21.74 17,100
Nov 9, 2023 21.95 21.95 21.43 21.61 21.45 7,500
Nov 8, 2023 22.18 22.18 21.33 21.65 21.49 19,100
Nov 7, 2023 22.11 22.53 21.82 22.10 21.94 13,800
Nov 6, 2023 0.20 Dividend
Nov 6, 2023 22.22 22.68 22.05 22.41 22.24 27,500
Nov 3, 2023 21.97 23.22 21.94 22.76 22.39 33,000
Nov 2, 2023 21.13 21.77 21.13 21.60 21.25 11,600
Nov 1, 2023 20.85 21.21 20.81 20.92 20.58 8,600
Oct 31, 2023 20.73 21.11 20.73 21.11 20.77 9,300
Oct 30, 2023 20.68 21.33 20.68 21.14 20.80 7,900
Oct 27, 2023 20.61 20.90 20.36 20.36 20.03 8,000
Oct 26, 2023 20.47 20.79 20.31 20.79 20.45 21,700
Oct 25, 2023 21.97 21.97 20.25 20.38 20.05 21,300
Oct 24, 2023 21.02 21.02 20.00 20.34 20.01 16,300
Oct 23, 2023 20.44 20.50 20.25 20.25 19.92 4,900
Oct 20, 2023 20.40 20.40 20.05 20.30 19.97 14,400
Oct 19, 2023 20.30 20.60 20.21 20.34 20.01 29,700
Oct 18, 2023 21.16 21.17 20.08 20.48 20.15 14,500
Oct 17, 2023 21.32 21.88 21.32 21.49 21.14 14,300
Oct 16, 2023 20.96 21.48 20.96 21.24 20.90 13,000
Oct 13, 2023 21.08 21.16 20.94 20.96 20.62 8,300
Oct 12, 2023 21.21 21.33 21.06 21.33 20.99 9,000
Oct 11, 2023 21.48 21.48 21.14 21.30 20.96 8,100
Oct 10, 2023 20.93 21.50 20.85 21.24 20.90 25,000
Oct 9, 2023 20.86 21.38 20.81 20.86 20.52 10,800
Oct 6, 2023 20.74 21.28 20.62 21.24 20.90 21,400
Oct 5, 2023 20.15 20.95 20.15 20.85 20.51 20,100
Oct 4, 2023 20.15 20.48 20.04 20.43 20.10 12,300
Oct 3, 2023 20.65 20.65 20.22 20.22 19.89 7,500
Oct 2, 2023 20.61 20.95 20.55 20.69 20.36 7,800
Sep 29, 2023 20.97 21.09 20.92 21.01 20.67 8,500
Sep 28, 2023 20.90 21.42 20.90 21.25 20.91 6,600
Sep 27, 2023 21.05 21.05 20.79 20.82 20.48 7,500
Sep 26, 2023 21.18 21.18 20.89 20.93 20.59 11,200
Sep 25, 2023 21.04 21.39 21.04 21.24 20.90 8,800
Sep 22, 2023 21.66 21.99 21.11 21.19 20.85 16,300
Sep 21, 2023 21.40 21.85 21.34 21.73 21.38 16,000
Sep 20, 2023 22.11 22.78 21.37 21.47 21.12 24,600
Sep 19, 2023 21.53 22.35 21.53 21.98 21.63 24,400
Sep 18, 2023 22.16 22.47 21.55 21.55 21.20 31,100
Sep 15, 2023 22.45 22.91 22.00 22.10 21.74 67,500
Sep 14, 2023 22.01 22.45 21.94 22.45 22.09 13,000
Sep 13, 2023 22.06 22.60 21.90 22.02 21.66 49,800
Sep 12, 2023 21.16 22.32 21.16 22.13 21.77 41,700
Sep 11, 2023 20.87 21.49 20.62 21.15 20.81 30,900
Sep 8, 2023 19.86 20.96 19.84 20.87 20.53 62,600
Sep 7, 2023 20.51 20.55 19.30 19.75 19.43 81,700
Sep 6, 2023 21.16 21.16 20.41 20.41 20.08 15,300
Sep 5, 2023 21.63 21.76 21.25 21.34 21.00 14,700
Sep 1, 2023 21.65 21.95 21.65 21.76 21.41 12,200
Aug 31, 2023 21.78 21.97 21.40 21.60 21.25 11,700
Aug 30, 2023 22.25 22.52 21.78 21.78 21.43 22,500
Aug 29, 2023 21.79 22.56 21.71 22.56 22.20 11,600
Aug 28, 2023 22.00 22.59 22.00 22.00 21.64 12,900
Aug 25, 2023 22.24 22.49 22.01 22.36 22.00 7,700
Aug 24, 2023 22.26 22.36 22.16 22.28 21.92 9,600
Aug 23, 2023 22.45 22.60 22.31 22.36 22.00 8,500
Aug 22, 2023 22.54 22.54 22.10 22.41 22.05 6,200
Aug 21, 2023 22.59 22.70 22.04 22.67 22.30 12,600
Aug 18, 2023 22.70 22.99 22.39 22.72 22.35 56,200
Aug 17, 2023 22.59 23.24 22.59 22.87 22.50 9,800
Aug 16, 2023 22.40 23.30 22.40 23.05 22.68 23,600
Aug 15, 2023 22.34 23.34 22.23 22.43 22.07 11,100
Aug 14, 2023 23.02 23.02 22.39 22.55 22.19 11,500
Aug 11, 2023 23.48 23.49 22.83 23.00 22.63 20,800
Aug 10, 2023 24.00 24.00 23.19 23.37 22.99 10,700
Aug 9, 2023 24.31 24.47 23.50 23.71 23.33 25,200
Aug 8, 2023 23.48 24.49 23.19 24.49 24.09 18,500
Aug 7, 2023 0.20 Dividend
Aug 7, 2023 23.52 24.25 23.46 23.83 23.45 22,800
Aug 4, 2023 24.32 24.32 23.41 23.65 23.07 14,500
Aug 3, 2023 23.09 24.06 23.09 23.46 22.89 12,100
Aug 2, 2023 23.28 23.69 23.19 23.42 22.85 25,800
Aug 1, 2023 23.25 23.59 22.83 23.48 22.91 20,000
Jul 31, 2023 23.52 24.24 23.12 23.40 22.83 44,900
Jul 28, 2023 23.65 24.00 23.31 23.97 23.38 31,200
Jul 27, 2023 22.81 23.64 22.35 23.64 23.06 26,900
Jul 26, 2023 22.03 22.71 22.03 22.71 22.15 10,200
Jul 25, 2023 21.91 21.91 21.46 21.74 21.21 8,500
Jul 24, 2023 21.20 21.91 21.05 21.91 21.37 14,000
Jul 21, 2023 21.82 21.84 21.33 21.35 20.83 15,500
Jul 20, 2023 21.17 21.95 19.52 21.90 21.36 42,600
Jul 19, 2023 20.11 21.49 20.11 21.06 20.54 44,700
Jul 18, 2023 19.70 20.30 19.70 20.28 19.78 14,000
Jul 17, 2023 19.43 20.20 19.43 19.54 19.06 10,200
Jul 14, 2023 19.25 19.72 18.91 19.61 19.13 8,800
Jul 13, 2023 19.56 19.72 19.29 19.67 19.19 6,500
Jul 12, 2023 19.68 19.92 19.34 19.41 18.94 12,100
Jul 11, 2023 20.18 20.18 19.25 19.30 18.83 10,700
Jul 10, 2023 20.00 20.07 19.65 19.80 19.32 10,900
Jul 7, 2023 19.49 20.22 19.35 20.20 19.71 52,200
Jul 6, 2023 19.55 19.59 19.13 19.35 18.88 12,100
Jul 5, 2023 19.26 19.65 19.26 19.54 19.06 11,700
Jul 3, 2023 19.00 19.50 18.58 19.50 19.02 6,800
Jun 30, 2023 19.06 19.23 19.04 19.15 18.68 18,100
Jun 29, 2023 19.05 19.20 18.75 19.20 18.73 4,000
Jun 28, 2023 18.97 19.10 18.80 18.99 18.53 5,300
Jun 27, 2023 19.21 19.21 18.79 19.16 18.69 11,300
Jun 26, 2023 18.68 19.39 17.62 19.02 18.55 15,400
Jun 23, 2023 18.84 19.35 17.92 19.04 18.57 82,600
Jun 22, 2023 18.47 19.35 18.47 19.23 18.76 29,100
Jun 21, 2023 19.45 19.45 19.22 19.22 18.75 6,800
Jun 20, 2023 19.59 19.59 18.91 19.18 18.71 6,700
Jun 16, 2023 20.24 20.24 19.46 19.47 18.99 21,400
Jun 15, 2023 19.74 20.08 19.56 20.08 19.59 6,600
Jun 14, 2023 20.19 20.42 19.70 19.90 19.41 13,500
Jun 13, 2023 19.30 20.59 19.26 20.05 19.56 14,800
Jun 12, 2023 19.92 20.01 19.15 19.23 18.76 9,200
Jun 9, 2023 19.75 19.75 19.75 19.75 19.27 2,900
Jun 8, 2023 20.53 20.53 19.73 20.27 19.77 10,200
Jun 7, 2023 20.20 20.62 20.20 20.41 19.91 47,100
Jun 6, 2023 19.16 20.24 19.16 20.00 19.51 11,700
Jun 5, 2023 19.59 19.60 18.50 19.17 18.70 11,400
Jun 2, 2023 18.62 19.74 18.25 19.45 18.97 41,900
Jun 1, 2023 18.23 18.53 18.23 18.41 17.96 8,300
May 31, 2023 18.22 18.44 17.99 18.10 17.66 18,600
May 30, 2023 18.64 18.64 18.04 18.30 17.85 19,500
May 26, 2023 18.02 18.60 18.02 18.60 18.14 5,300
May 25, 2023 18.70 18.70 18.19 18.19 17.74 4,800
May 24, 2023 18.16 18.75 18.02 18.70 18.24 18,600
May 23, 2023 18.13 18.38 17.96 18.29 17.84 9,700
May 22, 2023 17.46 18.22 17.27 18.00 17.56 16,400
May 19, 2023 17.76 17.77 17.21 17.21 16.79 23,700
May 18, 2023 17.45 17.90 16.50 17.41 16.98 15,900
May 17, 2023 16.97 17.40 16.49 17.30 16.88 19,000
May 16, 2023 16.42 16.88 15.76 16.76 16.35 34,000
May 15, 2023 16.13 16.38 16.01 16.29 15.89 12,300
May 12, 2023 15.63 16.09 15.52 16.01 15.62 11,000
May 11, 2023 15.95 16.01 15.56 15.66 15.28 14,300
May 10, 2023 16.54 16.75 15.70 15.98 15.59 27,400
May 9, 2023 16.60 16.60 16.06 16.51 16.11 8,400
May 8, 2023 0.20 Dividend
May 8, 2023 16.40 16.69 16.25 16.48 16.08 17,200
May 5, 2023 16.51 16.85 16.00 16.26 15.67 56,900
May 4, 2023 17.08 17.33 16.18 16.25 15.66 23,300
May 3, 2023 18.00 18.12 17.15 17.15 16.52 37,000
May 2, 2023 18.99 19.00 17.89 17.89 17.24 14,800
May 1, 2023 19.01 19.10 18.95 19.05 18.36 16,200
Apr 28, 2023 18.78 19.20 18.78 19.17 18.47 14,900
Apr 27, 2023 18.54 18.79 18.54 18.79 18.10 7,400
Apr 26, 2023 18.23 18.56 18.23 18.55 17.87 8,000
Apr 25, 2023 18.62 18.79 18.23 18.23 17.57 13,600
Apr 24, 2023 18.88 19.00 18.74 18.74 18.06 10,400
Apr 21, 2023 19.02 19.25 18.67 18.88 18.19 9,100
Apr 20, 2023 19.00 19.00 18.71 18.98 18.29 7,400
Apr 19, 2023 18.25 18.93 18.25 18.91 18.22 10,600

Related Tickers

CVLY Codorus Valley Bancorp, Inc.
21.35
-0.09%
 
MPB Mid Penn Bancorp, Inc.
19.80
+1.43%
 
ACNB ACNB Corporation
31.10
-0.96%
 
CZFS Citizens Financial Services, Inc.
43.27
-1.66%
 
OVBC Ohio Valley Banc Corp.
23.64
-0.04%
 
LNKB LINKBANCORP, Inc.
6.28
+1.29%
 
FRAF Franklin Financial Services Corporation
28.03
+5.77%
 
CBFV CB Financial Services, Inc.
21.35
+0.19%
 
PWOD Penns Woods Bancorp, Inc.
17.39
-0.17%
 
FDBC Fidelity D & D Bancorp, Inc.
45.73
+1.17%