Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orrstown Finl Svcs (NQ: ORRF )

26.60 +0.26 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2011 6.357 6.843 6.210 6.665 67,602 +0.31(+4.85%)
Nov 29, 2011 6.364 6.364 6.249 6.357 11,387 -0.01(-0.12%)
Nov 28, 2011 6.411 6.411 6.233 6.364 28,360 +0.14(+2.23%)
Nov 25, 2011 6.202 6.264 6.171 6.225 21,335 +0.02(+0.25%)
Nov 23, 2011 6.279 6.326 6.187 6.210 21,138 -0.08(-1.23%)
Nov 22, 2011 6.287 6.457 6.287 6.287 14,747 -0.02(-0.37%)
Nov 21, 2011 6.326 6.549 6.256 6.310 25,330 -0.13(-2.04%)
Nov 18, 2011 6.395 6.657 6.380 6.441 14,125 +0.05(+0.85%)
Nov 17, 2011 6.480 6.534 6.380 6.387 17,060 -0.05(-0.84%)
Nov 16, 2011 6.519 6.588 6.426 6.441 26,589 -0.07(-1.07%)
Nov 15, 2011 6.480 6.588 6.434 6.511 44,084 +0.03(+0.48%)
Nov 14, 2011 6.866 6.866 6.472 6.480 28,187 -0.46(-6.67%)
Nov 11, 2011 6.935 6.943 6.573 6.943 21,554 +0.32(+4.90%)
Nov 10, 2011 6.573 6.673 6.488 6.619 24,327 +0.14(+2.14%)
Nov 09, 2011 6.634 6.750 6.465 6.480 64,933 -0.37(-5.41%)
Nov 08, 2011 6.549 6.935 6.387 6.850 28,904 +0.35(+5.34%)
Nov 07, 2011 6.542 6.573 6.395 6.503 17,975 -0.12(-1.86%)
Nov 04, 2011 6.696 6.735 6.566 6.627 19,063 -0.11(-1.60%)
Nov 03, 2011 6.727 6.758 6.563 6.735 22,591 +0.05(+0.81%)
Nov 02, 2011 6.850 6.858 6.449 6.681 63,843 +0.06(+0.93%)
Nov 01, 2011 6.943 7.074 6.580 6.619 56,655 -0.45(-6.33%)
Oct 31, 2011 7.020 7.089 6.943 7.066 42,650 +0.08(+1.10%)
Oct 28, 2011 7.113 7.236 6.958 6.989 92,932 -0.18(-2.48%)
Oct 27, 2011 9.790 9.797 6.789 7.167 339,748 -3.02(-29.62%)
Oct 26, 2011 10.15 10.27 10.05 10.18 26,184 +0.16(+1.62%)
Oct 25, 2011 10.37 10.70 9.975 10.02 22,646 -0.44(-4.20%)
Oct 24, 2011 10.01 10.46 9.990 10.46 49,428 +0.41(+4.07%)
Oct 21, 2011 10.22 10.38 9.890 10.05 63,721 -0.09(-0.91%)
Oct 20, 2011 10.17 10.17 9.990 10.14 16,185 +0.05(+0.54%)
Oct 19, 2011 10.22 10.30 10.09 10.09 21,592 -0.31(-2.97%)
Oct 18, 2011 10.11 10.41 10.03 10.40 19,327 +0.44(+4.41%)
Oct 17, 2011 10.22 10.41 9.944 9.959 27,202 -0.43(-4.16%)
Oct 14, 2011 10.41 10.41 10.19 10.39 19,628 -0.02(-0.22%)
Oct 13, 2011 10.31 10.41 10.18 10.41 14,887 +0.00(+0.00%)
Oct 12, 2011 10.23 10.41 10.06 10.41 33,739 +0.19(+1.89%)
Oct 11, 2011 9.844 10.34 9.844 10.22 18,547 +0.35(+3.52%)
Oct 10, 2011 9.581 9.898 9.419 9.874 23,343 +0.47(+5.00%)
Oct 07, 2011 9.836 9.913 9.327 9.404 20,060 -0.46(-4.62%)
Oct 06, 2011 9.836 9.975 9.736 9.859 19,497 -0.08(-0.85%)
Oct 05, 2011 9.944 10.16 9.828 9.944 21,992 +0.06(+0.62%)
Oct 04, 2011 9.535 10.25 9.273 9.882 39,343 +0.29(+3.06%)
Oct 03, 2011 9.813 10.18 9.574 9.589 31,157 -0.32(-3.27%)
Sep 30, 2011 10.66 10.66 9.890 9.913 38,103 -0.66(-6.20%)
Sep 29, 2011 10.73 10.73 10.48 10.57 6,222 +0.19(+1.78%)
Sep 28, 2011 10.61 10.80 10.38 10.38 22,101 -0.28(-2.60%)
Sep 27, 2011 10.80 10.84 10.38 10.66 27,407 +0.00(+0.00%)
Sep 26, 2011 10.66 10.73 10.33 10.66 9,928 +0.00(+0.00%)
Sep 23, 2011 10.55 11.02 10.50 10.66 19,922 +0.25(+2.45%)
Sep 22, 2011 10.37 10.81 10.23 10.41 31,521 -0.13(-1.24%)
Sep 21, 2011 11.11 11.11 10.41 10.54 47,589 -0.40(-3.67%)
Sep 20, 2011 11.63 11.63 10.93 10.94 18,929 -0.41(-3.60%)
Sep 19, 2011 11.46 11.57 11.25 11.35 8,733 -0.22(-1.93%)
Sep 16, 2011 11.57 11.58 11.43 11.57 37,348 -0.01(-0.07%)
Sep 15, 2011 11.54 11.61 11.50 11.58 28,076 +0.08(+0.67%)
Sep 14, 2011 11.19 11.55 11.19 11.50 24,230 +0.40(+3.61%)
Sep 13, 2011 10.24 11.18 10.24 11.10 29,543 +0.92(+9.02%)
Sep 12, 2011 9.442 10.30 9.257 10.18 20,530 +0.75(+7.93%)
Sep 09, 2011 10.01 10.34 9.435 9.435 20,272 -0.65(-6.43%)
Sep 08, 2011 10.34 10.60 10.05 10.08 14,269 -0.32(-3.04%)
Sep 07, 2011 10.33 10.45 10.19 10.40 21,058 +0.25(+2.51%)
Sep 06, 2011 10.39 10.66 10.12 10.14 27,498 -0.32(-3.02%)
Sep 02, 2011 10.65 10.80 10.32 10.46 89,350 -0.34(-3.14%)
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.