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 (%)
Oct 29, 2021 21.98 22.17 21.98 21.98 10,317 -0.01(-0.04%)
Oct 28, 2021 22.02 22.19 21.84 21.99 9,159 +0.34(+1.57%)
Oct 27, 2021 21.94 22.20 21.61 21.65 14,176 -0.28(-1.26%)
Oct 26, 2021 21.83 22.19 21.93 21,656 +0.10(+0.46%)
Oct 25, 2021 22.07 22.07 21.80 21.83 16,823 -0.11(-0.50%)
Oct 22, 2021 21.88 22.03 21.85 21.94 17,388 +0.14(+0.63%)
Oct 21, 2021 21.89 21.95 21.80 21.80 16,455 -0.07(-0.34%)
Oct 20, 2021 21.72 22.07 21.72 21.87 21,273 +0.16(+0.72%)
Oct 19, 2021 21.92 21.92 21.53 21.72 18,933 -0.06(-0.30%)
Oct 18, 2021 22.09 22.14 21.66 21.78 12,382 -0.18(-0.84%)
Oct 15, 2021 22.45 22.65 21.96 21.96 21,202 -0.21(-0.95%)
Oct 14, 2021 22.05 22.31 21.95 22.18 14,425 +0.23(+1.05%)
Oct 13, 2021 22.30 22.30 21.53 21.95 10,711 -0.29(-1.28%)
Oct 12, 2021 22.66 22.66 22.08 22.23 6,666 -0.29(-1.31%)
Oct 11, 2021 22.57 22.71 22.48 22.52 11,727 +0.03(+0.12%)
Oct 08, 2021 22.29 22.53 22.24 22.50 15,769 +0.19(+0.87%)
Oct 07, 2021 22.15 22.45 21.96 22.30 13,745 +0.32(+1.46%)
Oct 06, 2021 21.96 22.02 21.77 21.98 9,844 -0.14(-0.62%)
Oct 05, 2021 22.12 22.21 21.73 22.12 14,748 +0.05(+0.21%)
Oct 04, 2021 21.85 22.13 21.57 22.07 24,671 +0.34(+1.57%)
Oct 01, 2021 21.55 21.92 21.52 21.73 13,499 +0.21(+0.98%)
Sep 30, 2021 21.82 21.82 21.46 21.52 12,184 -0.23(-1.06%)
Sep 29, 2021 21.77 22.03 21.62 21.75 20,914 +0.06(+0.25%)
Sep 28, 2021 21.89 22.00 21.54 21.70 18,337 -0.11(-0.51%)
Sep 27, 2021 21.34 21.95 21.20 21.81 43,782 +0.66(+3.13%)
Sep 24, 2021 20.62 21.20 20.62 21.15 32,587 +0.47(+2.27%)
Sep 23, 2021 20.75 20.79 20.58 20.68 33,690 +0.18(+0.90%)
Sep 22, 2021 20.69 20.83 20.47 20.49 32,894 -0.12(-0.58%)
Sep 21, 2021 20.92 20.92 20.58 20.61 19,699 -0.10(-0.49%)
Sep 20, 2021 20.57 21.25 20.44 20.71 29,377 +0.01(+0.04%)
Sep 17, 2021 21.27 21.55 20.69 20.70 86,165 -0.52(-2.43%)
Sep 16, 2021 21.13 21.30 20.92 21.22 18,705 +0.09(+0.44%)
Sep 15, 2021 20.88 21.13 20.85 21.13 36,236 +0.40(+1.91%)
Sep 14, 2021 21.20 21.20 20.73 20.73 13,856 -0.29(-1.40%)
Sep 13, 2021 21.13 21.32 21.03 21.03 11,796 +0.14(+0.66%)
Sep 10, 2021 21.12 21.18 20.89 20.89 13,121 -0.09(-0.44%)
Sep 09, 2021 21.49 21.49 20.98 20.98 19,563 -0.18(-0.87%)
Sep 08, 2021 21.41 21.41 21.16 21.16 16,335 -0.26(-1.20%)
Sep 07, 2021 21.75 21.75 21.38 21.42 9,408 -0.24(-1.10%)
Sep 03, 2021 21.74 21.74 21.31 21.66 13,439 +0.00(+0.00%)
Sep 02, 2021 21.75 21.88 21.58 21.66 17,973 -0.08(-0.38%)
Sep 01, 2021 21.75 22.07 21.65 21.74 8,535 -0.20(-0.92%)
Aug 31, 2021 21.66 21.96 21.66 21.95 14,966 +0.38(+1.75%)
Aug 30, 2021 22.04 22.04 21.57 21.57 9,061 -0.43(-1.96%)
Aug 27, 2021 21.60 22.14 21.60 22.00 27,565 +0.52(+2.44%)
Aug 26, 2021 21.92 21.92 21.40 21.48 17,935 -0.32(-1.48%)
Aug 25, 2021 21.91 22.01 21.72 21.80 22,912 +0.01(+0.04%)
Aug 24, 2021 21.89 22.06 21.72 21.79 13,592 -0.16(-0.71%)
Aug 23, 2021 21.65 21.95 21.63 21.95 16,890 +0.36(+1.66%)
Aug 20, 2021 21.41 21.64 21.32 21.59 20,316 +0.01(+0.04%)
Aug 19, 2021 21.35 21.59 21.11 21.58 22,887 +0.19(+0.90%)
Aug 18, 2021 21.61 21.75 21.38 21.38 23,905 -0.30(-1.40%)
Aug 17, 2021 21.76 21.80 21.42 21.69 14,787 -0.24(-1.09%)
Aug 16, 2021 21.61 21.99 21.34 21.93 26,320 +0.38(+1.75%)
Aug 13, 2021 21.84 21.84 21.53 21.55 7,200 -0.40(-1.84%)
Aug 12, 2021 22.16 22.16 21.78 21.95 24,499 -0.20(-0.91%)
Aug 11, 2021 21.75 22.17 21.74 22.16 19,818 +0.27(+1.22%)
Aug 10, 2021 21.83 21.89 21.62 21.89 18,099 +0.14(+0.63%)
Aug 09, 2021 21.67 21.91 21.67 21.75 11,380 -0.08(-0.38%)
Aug 06, 2021 21.71 22.04 21.25 21.84 52,098 +0.30(+1.41%)
Aug 05, 2021 21.22 21.54 21.10 21.53 19,968 +0.38(+1.78%)
Aug 04, 2021 20.78 21.26 20.78 21.15 45,856 +0.09(+0.44%)
Aug 03, 2021 20.99 21.15 20.69 21.06 45,053 -0.07(-0.35%)
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.