Orrstown Finl Svcs (NQ: ORRF )

23.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 23.16 23.78 23.16 23.21 37,982 -0.19(-0.81%)
Jul 26, 2021 23.22 23.90 23.18 23.40 21,636 +0.22(+0.95%)
Jul 23, 2021 23.43 23.49 23.13 23.18 11,519 +0.04(+0.17%)
Jul 22, 2021 23.45 23.45 23.00 23.14 29,605 -0.44(-1.87%)
Jul 21, 2021 23.35 24.08 23.18 23.58 20,510 +0.86(+3.79%)
Jul 20, 2021 22.66 23.55 22.65 22.72 34,723 +0.32(+1.43%)
Jul 19, 2021 22.17 22.73 22.17 22.40 52,201 -0.38(-1.67%)
Jul 16, 2021 23.53 23.55 22.65 22.78 17,377 -0.52(-2.23%)
Jul 15, 2021 22.78 23.42 22.78 23.30 9,432 +0.38(+1.66%)
Jul 14, 2021 23.09 23.10 22.78 22.92 28,280 +0.01(+0.04%)
Jul 13, 2021 22.90 23.13 22.42 22.91 13,627 -0.12(-0.52%)
Jul 12, 2021 22.63 23.29 22.63 23.03 8,524 +0.28(+1.23%)
Jul 09, 2021 22.46 23.04 22.30 22.75 13,185 +0.69(+3.13%)
Jul 08, 2021 22.26 22.59 22.00 22.06 18,041 -0.52(-2.30%)
Jul 07, 2021 22.70 22.84 22.52 22.58 13,089 -0.13(-0.57%)
Jul 06, 2021 23.14 23.14 22.38 22.71 21,106 -0.34(-1.48%)
Jul 02, 2021 23.32 23.48 22.66 23.05 22,381 -0.18(-0.77%)
Jul 01, 2021 23.28 23.54 23.05 23.23 27,532 +0.16(+0.69%)
Jun 30, 2021 23.33 23.58 23.02 23.07 48,574 -0.42(-1.79%)
Jun 29, 2021 23.66 23.92 23.49 23.49 14,650 -0.18(-0.76%)
Jun 28, 2021 24.34 24.34 23.59 23.67 17,541 -0.74(-3.03%)
Jun 25, 2021 24.14 24.72 24.07 24.41 89,187 +0.22(+0.91%)
Jun 24, 2021 23.70 24.24 23.54 24.19 18,924 +0.49(+2.07%)
Jun 23, 2021 24.42 24.42 23.36 23.70 33,481 -0.44(-1.82%)
Jun 22, 2021 24.78 25.32 23.95 24.14 28,112 -0.48(-1.95%)
Jun 21, 2021 24.72 25.08 24.52 24.62 16,498 -0.05(-0.20%)
Jun 18, 2021 24.94 25.08 24.48 24.67 66,219 -0.33(-1.32%)
Jun 17, 2021 25.05 25.29 24.72 25.00 27,832 -0.06(-0.24%)
Jun 16, 2021 25.00 25.55 25.00 25.06 27,119 -0.10(-0.40%)
Jun 15, 2021 24.88 25.26 24.84 25.16 19,452 +0.37(+1.49%)
Jun 14, 2021 24.88 25.02 24.75 24.79 16,019 -0.21(-0.84%)
Jun 11, 2021 24.74 25.00 24.74 25.00 13,417 +0.25(+1.01%)
Jun 10, 2021 25.04 25.11 24.70 24.75 22,077 -0.02(-0.08%)
Jun 09, 2021 25.21 25.21 24.75 24.77 12,943 -0.50(-1.98%)
Jun 08, 2021 25.50 25.66 25.18 25.27 20,778 -0.33(-1.29%)
Jun 07, 2021 25.21 25.75 25.15 25.60 22,087 +0.37(+1.47%)
Jun 04, 2021 25.23 25.43 25.06 25.23 16,486 -0.06(-0.24%)
Jun 03, 2021 25.05 25.32 25.05 25.29 8,982 +0.14(+0.56%)
Jun 02, 2021 25.43 25.45 24.90 25.15 11,432 -0.30(-1.18%)
Jun 01, 2021 25.24 25.67 24.98 25.45 26,421 +0.21(+0.83%)
May 28, 2021 25.38 25.38 24.92 25.24 13,010 +0.01(+0.04%)
May 27, 2021 25.05 25.33 25.02 25.23 13,714 +0.33(+1.33%)
May 26, 2021 24.95 25.00 24.75 24.90 21,565 +0.15(+0.61%)
May 25, 2021 25.89 25.91 24.75 24.75 38,130 -1.01(-3.92%)
May 24, 2021 25.73 25.91 25.56 25.76 21,972 -0.01(-0.04%)
May 21, 2021 25.32 25.78 25.19 25.77 30,157 +0.70(+2.79%)
May 20, 2021 24.81 25.12 24.75 25.07 12,040 +0.12(+0.48%)
May 19, 2021 24.60 24.95 24.06 24.95 19,221 -0.09(-0.36%)
May 18, 2021 25.29 25.51 24.50 25.04 26,463 -0.47(-1.84%)
May 17, 2021 25.42 25.59 24.93 25.51 33,434 +0.09(+0.35%)
May 14, 2021 25.21 25.50 25.10 25.42 69,694 +0.42(+1.68%)
May 13, 2021 24.25 25.41 24.25 25.00 30,436 +0.86(+3.56%)
May 12, 2021 24.35 24.50 24.00 24.14 44,078 -0.22(-0.90%)
May 11, 2021 24.55 24.77 24.25 24.36 22,040 -0.29(-1.18%)
May 10, 2021 24.43 24.75 24.09 24.65 110,508 +0.15(+0.61%)
May 07, 2021 24.00 24.51 24.00 24.50 66,207 +0.45(+1.87%)
May 06, 2021 23.68 24.18 23.61 24.05 91,262 +0.37(+1.56%)
May 05, 2021 23.72 23.77 23.40 23.68 32,112 +0.01(+0.04%)
May 04, 2021 23.90 24.03 23.50 23.67 19,406 -0.42(-1.74%)
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.