Orrstown Finl Svcs (NQ: ORRF )

26.77 +0.52 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 15.14 15.42 14.69 15.37 12,240 +0.05(+0.31%)
Jul 28, 2016 15.54 15.54 15.03 15.32 6,475 -0.05(-0.31%)
Jul 27, 2016 15.30 15.42 15.11 15.37 19,697 +0.08(+0.52%)
Jul 26, 2016 15.19 15.30 15.13 15.29 15,124 +0.10(+0.63%)
Jul 25, 2016 15.22 15.42 15.09 15.19 8,877 -0.15(-0.98%)
Jul 22, 2016 15.42 15.42 15.18 15.35 11,151 -0.17(-1.13%)
Jul 21, 2016 15.19 15.61 14.98 15.52 15,273 +0.10(+0.67%)
Jul 20, 2016 14.98 15.46 14.98 15.42 19,177 +0.07(+0.47%)
Jul 19, 2016 15.28 15.57 15.22 15.35 13,912 -0.01(-0.05%)
Jul 18, 2016 15.03 15.56 15.03 15.35 15,843 +0.14(+0.89%)
Jul 15, 2016 15.18 15.38 15.08 15.22 21,262 +0.13(+0.84%)
Jul 14, 2016 14.74 15.10 14.55 15.09 11,175 +0.38(+2.59%)
Jul 13, 2016 14.42 14.88 14.39 14.71 54,759 +0.20(+1.37%)
Jul 12, 2016 14.07 14.65 14.07 14.51 40,157 +0.31(+2.18%)
Jul 11, 2016 14.14 14.34 13.98 14.20 23,439 -0.06(-0.45%)
Jul 08, 2016 14.32 14.34 14.10 14.26 23,229 +0.01(+0.06%)
Jul 07, 2016 14.48 14.48 14.05 14.26 13,465 +0.14(+1.01%)
Jul 05, 2016 14.16 14.35 13.99 14.11 46,739 -0.13(-0.89%)
Jul 01, 2016 14.22 14.24 14.24 14.24 26,299 -0.10(-0.72%)
Jun 30, 2016 14.26 15.03 14.15 14.34 28,087 +0.08(+0.56%)
Jun 29, 2016 14.42 14.92 14.14 14.26 38,167 +0.00(+0.00%)
Jun 28, 2016 14.33 14.46 14.15 14.26 30,731 +0.08(+0.56%)
Jun 27, 2016 14.34 14.67 13.97 14.19 48,065 -0.08(-0.56%)
Jun 24, 2016 14.34 14.90 13.95 14.26 832,325 -0.26(-1.81%)
Jun 23, 2016 14.07 14.70 13.99 14.53 44,872 +0.37(+2.58%)
Jun 22, 2016 14.46 14.72 13.81 14.16 37,296 -0.44(-2.99%)
Jun 21, 2016 14.17 14.61 14.14 14.60 19,163 +0.49(+3.49%)
Jun 20, 2016 14.31 14.42 13.78 14.11 26,678 -0.12(-0.84%)
Jun 17, 2016 14.46 15.19 13.71 14.22 55,862 -0.20(-1.38%)
Jun 16, 2016 14.52 14.60 14.30 14.42 5,632 -0.32(-2.16%)
Jun 15, 2016 14.55 15.45 14.36 14.74 4,616 +0.25(+1.70%)
Jun 14, 2016 14.54 14.80 14.05 14.50 15,597 -0.01(-0.05%)
Jun 13, 2016 14.90 14.95 14.21 14.50 21,958 -0.25(-1.72%)
Jun 10, 2016 14.97 15.34 14.71 14.76 25,910 -0.51(-3.33%)
Jun 09, 2016 15.65 15.65 14.96 15.27 10,090 -0.14(-0.93%)
Jun 08, 2016 15.32 15.65 14.94 15.41 17,551 +0.13(+0.83%)
Jun 07, 2016 15.52 15.84 15.27 15.28 41,004 -0.41(-2.63%)
Jun 06, 2016 14.84 15.77 14.82 15.70 19,296 +0.89(+6.01%)
Jun 03, 2016 15.02 15.02 14.80 14.80 13,641 -0.19(-1.27%)
Jun 02, 2016 15.06 15.10 14.70 15.00 28,311 +0.23(+1.56%)
Jun 01, 2016 14.84 15.10 14.77 14.77 19,596 -0.21(-1.41%)
May 31, 2016 15.17 15.50 14.74 14.98 6,500 -0.36(-2.36%)
May 27, 2016 15.65 15.34 15.34 15.34 10,947 -0.16(-1.03%)
May 26, 2016 15.84 15.85 15.43 15.50 46,647 -0.36(-2.26%)
May 25, 2016 15.66 15.85 15.46 15.85 6,108 +0.20(+1.29%)
May 24, 2016 15.66 15.66 15.46 15.65 13,163 +0.01(+0.08%)
May 23, 2016 15.42 15.66 15.30 15.64 52,751 +0.22(+1.44%)
May 20, 2016 15.50 15.50 15.35 15.42 16,786 -0.04(-0.23%)
May 19, 2016 15.50 15.50 15.33 15.45 7,649 +0.02(+0.10%)
May 18, 2016 15.47 15.50 15.20 15.44 5,477 -0.02(-0.13%)
May 17, 2016 15.46 15.50 15.14 15.46 12,735 +0.04(+0.26%)
May 16, 2016 15.34 15.50 15.16 15.42 9,628 +0.04(+0.28%)
May 13, 2016 15.33 15.50 15.16 15.37 11,346 +0.11(+0.70%)
May 12, 2016 15.39 15.39 15.16 15.27 7,537 -0.03(-0.21%)
May 11, 2016 15.06 15.46 15.06 15.30 5,887 +0.00(+0.00%)
May 10, 2016 14.65 15.37 14.39 15.30 19,330 +0.45(+3.02%)
May 09, 2016 14.69 14.90 14.40 14.85 9,631 +0.23(+1.55%)
May 06, 2016 14.48 14.62 14.39 14.62 5,414 +0.19(+1.32%)
May 05, 2016 14.42 14.47 14.23 14.43 1,696 +0.05(+0.33%)
May 04, 2016 14.39 14.54 14.38 14.38 11,020 -0.01(-0.05%)
May 03, 2016 14.20 14.63 14.15 14.39 31,703 +0.32(+2.30%)
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.