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 31, 2015 13.27 13.46 13.27 13.27 5,163 -0.04(-0.29%)
Jul 30, 2015 13.66 13.66 13.31 13.31 12,438 -0.37(-2.68%)
Jul 29, 2015 13.60 14.05 13.54 13.67 9,397 +0.08(+0.57%)
Jul 28, 2015 13.46 13.99 13.29 13.60 14,738 +0.26(+1.93%)
Jul 27, 2015 13.31 13.34 13.28 13.34 589 +0.05(+0.35%)
Jul 24, 2015 13.15 13.45 13.11 13.29 4,132 -0.03(-0.23%)
Jul 23, 2015 13.32 13.32 13.32 13.32 231 +0.09(+0.65%)
Jul 22, 2015 13.29 13.31 13.24 13.24 5,341 +0.05(+0.36%)
Jul 21, 2015 13.34 13.35 13.11 13.19 15,208 +0.10(+0.77%)
Jul 20, 2015 12.96 13.36 12.96 13.09 1,800 -0.01(-0.06%)
Jul 17, 2015 13.41 13.41 13.10 13.10 2,745 +0.02(+0.18%)
Jul 15, 2015 13.07 13.07 13.07 13.07 369 -0.01(-0.06%)
Jul 14, 2015 12.99 13.08 12.99 13.08 1,116 +0.01(+0.06%)
Jul 13, 2015 12.56 13.51 12.56 13.07 19,837 +0.37(+2.89%)
Jul 10, 2015 12.77 12.88 12.60 12.71 3,855 +0.07(+0.56%)
Jul 09, 2015 12.72 12.72 12.60 12.64 1,086 -0.09(-0.68%)
Jul 08, 2015 12.70 13.07 12.70 12.72 2,373 -0.03(-0.24%)
Jul 07, 2015 13.11 13.11 12.60 12.75 1,734 -0.11(-0.85%)
Jul 06, 2015 12.81 13.10 12.65 12.86 3,240 +0.23(+1.79%)
Jul 02, 2015 12.60 12.64 12.64 12.64 5,637 +0.02(+0.19%)
Jul 01, 2015 12.78 12.80 12.61 12.61 8,632 -0.02(-0.12%)
Jun 30, 2015 12.79 12.83 12.63 12.63 8,581 -0.05(-0.37%)
Jun 29, 2015 12.73 12.74 12.60 12.67 29,412 +0.09(+0.74%)
Jun 26, 2015 12.71 12.71 12.50 12.58 18,861 -0.18(-1.41%)
Jun 25, 2015 12.82 12.82 12.76 12.76 14,481 -0.02(-0.12%)
Jun 24, 2015 12.82 12.95 12.68 12.78 63,033 +0.05(+0.43%)
Jun 23, 2015 12.88 13.06 12.72 12.72 6,484 -0.23(-1.81%)
Jun 22, 2015 12.97 13.07 12.78 12.96 8,002 -0.30(-2.30%)
Jun 19, 2015 13.35 13.35 12.85 13.26 5,200 +0.30(+2.29%)
Jun 18, 2015 12.92 13.42 12.88 12.96 3,744 -0.35(-2.64%)
Jun 17, 2015 13.19 13.42 13.19 13.31 4,237 +0.36(+2.77%)
Jun 16, 2015 12.72 13.36 12.72 12.96 3,656 +0.15(+1.16%)
Jun 15, 2015 12.96 13.41 12.72 12.81 3,630 -0.16(-1.20%)
Jun 12, 2015 13.15 13.15 12.96 12.96 2,332 -0.23(-1.77%)
Jun 11, 2015 13.19 13.42 13.19 13.20 981 -0.03(-0.24%)
Jun 10, 2015 13.15 13.40 13.15 13.23 2,197 +0.00(+0.00%)
Jun 09, 2015 13.15 13.26 13.15 13.23 20,737 +0.06(+0.47%)
Jun 08, 2015 13.32 13.43 13.17 13.17 6,287 +0.05(+0.36%)
Jun 05, 2015 13.41 13.41 13.12 13.12 3,314 -0.25(-1.87%)
Jun 04, 2015 13.67 13.67 13.37 13.37 890 -0.27(-2.00%)
Jun 03, 2015 13.54 13.64 13.54 13.64 402 +0.21(+1.57%)
Jun 02, 2015 13.62 13.62 13.43 13.43 2,693 +0.00(+0.00%)
Jun 01, 2015 13.46 13.47 13.43 13.43 5,015 -0.03(-0.23%)
May 29, 2015 13.56 13.56 13.46 13.46 1,369 -0.08(-0.58%)
May 28, 2015 13.54 13.54 13.54 13.54 287 -0.04(-0.29%)
May 27, 2015 13.63 13.86 13.58 13.58 3,858 +0.00(+0.00%)
May 26, 2015 13.49 13.93 13.48 13.58 4,752 -0.11(-0.80%)
May 22, 2015 13.54 13.69 13.69 13.69 5,637 +0.16(+1.15%)
May 21, 2015 14.05 14.05 13.35 13.53 9,420 +0.19(+1.40%)
May 20, 2015 13.38 13.38 13.35 13.35 2,470 -0.09(-0.64%)
May 19, 2015 13.50 13.50 13.43 13.43 803 +0.01(+0.06%)
May 18, 2015 13.66 13.66 13.42 13.42 3,755 -0.21(-1.55%)
May 15, 2015 13.50 13.63 13.35 13.63 3,202 +0.12(+0.86%)
May 13, 2015 13.52 13.52 13.52 13.52 768 +0.00(+0.01%)
May 12, 2015 12.97 13.52 12.97 13.52 2,229 -0.02(-0.17%)
May 11, 2015 13.47 13.54 13.47 13.54 2,105 +0.07(+0.52%)
May 08, 2015 13.38 13.47 13.27 13.47 2,815 +0.18(+1.38%)
May 07, 2015 13.23 13.53 13.23 13.29 1,487 -0.16(-1.19%)
May 06, 2015 13.44 13.45 13.40 13.45 567 -0.04(-0.29%)
May 05, 2015 13.04 13.49 13.04 13.49 1,159 +0.26(+1.94%)
May 04, 2015 13.29 13.29 13.23 13.23 560 -0.22(-1.62%)
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.