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

Orrstown Finl Svcs (NQ: ORRF )

26.75 -0.07 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2012 7.128 7.321 6.750 6.819 6,836 -0.36(-5.05%)
Oct 26, 2012 7.174 7.182 7.182 7.182 3,629 +0.08(+1.09%)
Oct 25, 2012 7.151 7.298 7.097 7.105 6,097 -0.01(-0.11%)
Oct 24, 2012 7.329 7.660 7.105 7.113 17,034 -0.24(-3.25%)
Oct 23, 2012 7.197 7.668 7.182 7.352 29,350 +0.01(+0.10%)
Oct 19, 2012 7.251 7.714 6.873 7.344 26,962 +0.21(+2.92%)
Oct 18, 2012 7.020 7.259 6.943 7.136 15,132 +0.00(+0.00%)
Oct 17, 2012 6.951 7.259 6.943 7.136 16,898 +0.15(+2.10%)
Oct 16, 2012 6.881 7.089 6.881 6.989 6,227 -0.02(-0.22%)
Oct 15, 2012 6.873 7.136 6.873 7.005 15,801 +0.06(+0.89%)
Oct 12, 2012 6.873 7.128 6.750 6.943 127,323 +0.09(+1.35%)
Oct 11, 2012 6.966 6.981 6.765 6.850 4,665 -0.12(-1.77%)
Oct 10, 2012 7.197 7.197 6.943 6.974 14,753 -0.23(-3.21%)
Oct 09, 2012 7.367 7.437 7.205 7.205 4,330 -0.10(-1.37%)
Oct 08, 2012 7.421 7.437 7.298 7.305 3,201 -0.14(-1.87%)
Oct 05, 2012 7.444 7.498 7.367 7.444 5,071 +0.01(+0.10%)
Oct 04, 2012 7.444 7.629 7.437 7.437 2,466 -0.01(-0.10%)
Oct 03, 2012 7.892 8.115 7.444 7.444 6,191 -0.51(-6.40%)
Oct 02, 2012 8.193 8.293 7.722 7.953 17,120 -0.34(-4.09%)
Oct 01, 2012 8.332 8.601 8.293 8.293 11,161 -0.19(-2.27%)
Sep 28, 2012 8.100 8.710 7.275 8.486 25,000 +0.39(+4.76%)
Sep 27, 2012 7.907 8.100 7.907 8.100 2,851 +0.18(+2.24%)
Sep 26, 2012 7.907 7.961 7.853 7.923 10,143 +0.12(+1.58%)
Sep 25, 2012 7.753 7.799 7.714 7.799 1,633 +0.02(+0.30%)
Sep 24, 2012 7.807 7.946 7.776 7.776 11,888 -0.03(-0.40%)
Sep 21, 2012 7.568 7.830 7.467 7.807 9,035 +0.34(+4.55%)
Sep 20, 2012 7.413 7.568 7.413 7.467 19,597 +0.07(+0.94%)
Sep 19, 2012 7.799 7.799 7.398 7.398 8,304 -0.30(-3.91%)
Sep 18, 2012 7.529 8.115 7.529 7.699 21,789 +0.19(+2.46%)
Sep 17, 2012 7.012 7.699 7.012 7.514 23,320 +0.52(+7.39%)
Sep 14, 2012 6.981 7.097 6.981 6.997 16,841 +0.03(+0.44%)
Sep 13, 2012 6.881 7.012 6.819 6.966 27,166 +0.05(+0.67%)
Sep 12, 2012 6.819 7.035 6.819 6.920 23,162 +0.08(+1.24%)
Sep 11, 2012 6.843 6.912 6.796 6.835 9,140 -0.13(-1.88%)
Sep 10, 2012 6.819 6.974 6.765 6.966 10,022 +0.13(+1.92%)
Sep 07, 2012 6.696 6.866 6.696 6.835 10,044 +0.12(+1.84%)
Sep 06, 2012 6.719 6.763 6.580 6.711 9,381 +0.05(+0.69%)
Sep 05, 2012 6.719 6.789 6.573 6.665 9,657 -0.09(-1.37%)
Sep 04, 2012 6.773 6.781 6.565 6.758 7,492 +0.01(+0.11%)
Aug 31, 2012 6.650 6.760 6.557 6.750 16,143 +0.10(+1.51%)
Aug 30, 2012 6.580 6.650 6.557 6.650 5,226 +0.08(+1.29%)
Aug 29, 2012 6.642 6.642 6.557 6.565 5,938 +0.12(+1.92%)
Aug 27, 2012 6.441 6.596 6.364 6.441 13,857 +0.00(+0.00%)
Aug 24, 2012 6.499 6.519 6.426 6.441 7,418 -0.03(-0.48%)
Aug 23, 2012 6.495 6.596 6.418 6.472 4,778 +0.00(+0.00%)
Aug 22, 2012 6.596 6.781 6.465 6.472 3,370 -0.07(-1.06%)
Aug 21, 2012 6.542 6.789 6.449 6.542 9,243 -0.09(-1.40%)
Aug 20, 2012 6.557 6.634 6.526 6.634 1,589 +0.14(+2.14%)
Aug 17, 2012 6.765 6.781 6.449 6.495 26,347 -0.40(-5.82%)
Aug 16, 2012 6.634 6.904 6.634 6.897 10,531 +0.12(+1.71%)
Aug 15, 2012 6.611 6.812 6.279 6.781 9,784 +0.22(+3.29%)
Aug 14, 2012 6.611 6.850 6.480 6.565 17,779 -0.01(-0.12%)
Aug 13, 2012 6.681 6.688 6.326 6.573 4,925 -0.05(-0.81%)
Aug 10, 2012 6.789 6.789 6.627 6.627 2,634 -0.22(-3.16%)
Aug 09, 2012 6.657 6.850 6.596 6.843 9,998 +0.25(+3.74%)
Aug 08, 2012 6.426 6.750 6.426 6.596 15,550 +0.12(+1.79%)
Aug 07, 2012 6.270 6.549 6.210 6.480 57,035 +0.25(+3.96%)
Aug 06, 2012 6.249 6.372 6.210 6.233 8,571 +0.02(+0.25%)
Aug 03, 2012 6.357 6.357 6.195 6.218 11,133 -0.11(-1.71%)
Aug 02, 2012 6.310 6.357 6.276 6.326 8,471 +0.12(+1.86%)
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.