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

Orrstown Finl Svcs (NQ: ORRF )

26.32 +0.09 (+0.32%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 25, 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 (%)
Jul 31, 2012 6.273 6.381 6.210 6.242 4,168 -0.02(-0.25%)
Jul 30, 2012 6.218 6.333 6.203 6.257 5,286 -0.05(-0.86%)
Jul 27, 2012 6.350 6.444 6.273 6.311 11,026 +0.01(+0.12%)
Jul 26, 2012 6.397 6.397 6.296 6.304 1,929 -0.03(-0.49%)
Jul 25, 2012 6.389 6.801 6.335 6.335 25,863 +0.01(+0.12%)
Jul 24, 2012 6.436 6.731 6.296 6.327 2,573 -0.12(-1.81%)
Jul 23, 2012 6.242 6.747 6.218 6.444 33,915 +0.12(+1.97%)
Jul 20, 2012 6.257 6.483 6.257 6.319 4,438 -0.05(-0.85%)
Jul 19, 2012 6.436 6.568 6.257 6.374 7,348 -0.06(-0.97%)
Jul 18, 2012 6.584 6.584 6.381 6.436 11,738 -0.09(-1.31%)
Jul 17, 2012 6.840 6.840 6.459 6.521 33,794 -0.37(-5.30%)
Jul 16, 2012 6.747 6.941 6.599 6.887 11,104 +0.18(+2.74%)
Jul 13, 2012 6.700 6.716 6.506 6.703 22,371 +0.02(+0.27%)
Jul 12, 2012 6.801 6.801 6.638 6.685 5,532 -0.17(-2.49%)
Jul 11, 2012 6.622 6.980 6.413 6.856 37,421 +0.25(+3.76%)
Jul 10, 2012 6.560 6.739 6.521 6.607 7,535 +0.08(+1.19%)
Jul 09, 2012 6.685 6.933 6.358 6.529 15,682 -0.11(-1.64%)
Jul 06, 2012 6.607 6.654 6.560 6.638 3,869 -0.07(-1.04%)
Jul 05, 2012 6.296 7.050 6.296 6.708 76,308 +0.42(+6.67%)
Jul 03, 2012 6.273 6.311 6.257 6.288 5,501 +0.06(+1.00%)
Jul 02, 2012 6.226 6.296 6.218 6.226 26,443 -0.02(-0.25%)
Jun 29, 2012 6.265 6.288 6.102 6.242 24,011 +0.07(+1.13%)
Jun 28, 2012 6.109 6.218 6.102 6.172 6,666 +0.04(+0.63%)
Jun 27, 2012 6.218 6.311 6.039 6.133 53,424 -0.11(-1.74%)
Jun 26, 2012 6.366 6.397 6.172 6.242 41,781 -0.16(-2.55%)
Jun 25, 2012 5.970 6.475 5.970 6.405 106,172 +0.38(+6.32%)
Jun 22, 2012 5.876 6.039 5.853 6.024 1,348,365 +0.16(+2.65%)
Jun 21, 2012 5.876 5.970 5.845 5.868 65,173 -0.03(-0.53%)
Jun 20, 2012 5.892 5.970 5.853 5.900 33,555 +0.01(+0.13%)
Jun 19, 2012 5.931 5.977 5.861 5.892 47,670 -0.05(-0.92%)
Jun 18, 2012 5.884 5.981 5.845 5.946 51,303 +0.05(+0.79%)
Jun 15, 2012 5.853 6.032 5.853 5.900 45,480 +0.01(+0.13%)
Jun 14, 2012 5.907 5.977 5.830 5.892 33,671 +0.02(+0.26%)
Jun 13, 2012 6.024 6.032 5.830 5.876 25,445 -0.15(-2.45%)
Jun 12, 2012 5.993 6.032 5.876 6.024 29,887 +0.07(+1.17%)
Jun 11, 2012 6.055 6.055 5.915 5.954 52,375 -0.07(-1.16%)
Jun 08, 2012 5.962 6.024 5.907 6.024 18,490 +0.06(+1.04%)
Jun 07, 2012 6.024 6.024 5.919 5.962 22,685 -0.05(-0.78%)
Jun 06, 2012 5.931 6.024 5.876 6.008 34,956 +0.09(+1.58%)
Jun 05, 2012 5.892 6.024 5.868 5.915 28,885 -0.02(-0.39%)
Jun 04, 2012 5.845 5.993 5.837 5.938 21,820 +0.10(+1.73%)
Jun 01, 2012 5.830 6.001 5.830 5.837 19,539 -0.05(-0.92%)
May 31, 2012 5.845 5.892 5.830 5.892 67,646 +0.05(+0.80%)
May 30, 2012 5.868 5.985 5.845 5.845 28,000 -0.08(-1.31%)
May 29, 2012 6.109 6.109 5.861 5.923 17,731 -0.17(-2.81%)
May 25, 2012 5.931 6.094 5.915 6.094 14,227 +0.16(+2.62%)
May 24, 2012 5.938 5.970 5.830 5.938 10,090 +0.01(+0.13%)
May 23, 2012 5.837 6.001 5.830 5.931 12,171 +0.06(+1.06%)
May 22, 2012 6.148 6.148 5.830 5.868 21,136 -0.30(-4.79%)
May 21, 2012 5.907 6.164 5.861 6.164 12,066 +0.24(+4.07%)
May 18, 2012 5.837 5.993 5.837 5.923 19,228 +0.09(+1.60%)
May 17, 2012 5.868 5.907 5.830 5.830 41,936 +0.00(+0.00%)
May 16, 2012 5.900 5.969 5.830 5.830 13,647 -0.02(-0.27%)
May 15, 2012 5.892 5.985 5.830 5.845 12,934 -0.06(-1.05%)
May 14, 2012 5.907 5.931 5.837 5.907 27,453 -0.12(-1.94%)
May 11, 2012 5.962 6.039 5.830 6.024 19,864 +0.00(+0.00%)
May 10, 2012 6.086 6.094 5.946 6.024 5,394 -0.05(-0.77%)
May 09, 2012 5.845 6.187 5.845 6.071 31,880 +0.22(+3.72%)
May 08, 2012 5.876 5.966 5.845 5.853 24,628 -0.09(-1.44%)
May 07, 2012 6.039 6.210 5.861 5.938 6,648 +0.09(+1.60%)
May 04, 2012 6.001 6.001 5.830 5.845 33,151 +0.01(+0.13%)
May 03, 2012 5.822 5.953 5.791 5.837 20,820 -0.05(-0.92%)
May 02, 2012 5.946 6.179 5.837 5.892 45,117 -0.08(-1.30%)
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.