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 (%)
Jun 30, 2021 21.28 21.51 21.00 21.05 53,241 -0.38(-1.79%)
Jun 29, 2021 21.59 21.82 21.43 21.43 16,057 -0.16(-0.76%)
Jun 28, 2021 22.21 22.21 21.52 21.59 19,226 -0.68(-3.03%)
Jun 25, 2021 22.02 22.55 21.96 22.27 97,757 +0.20(+0.91%)
Jun 24, 2021 21.62 22.11 21.48 22.07 20,742 +0.45(+2.07%)
Jun 23, 2021 22.28 22.28 21.31 21.62 36,698 -0.40(-1.82%)
Jun 22, 2021 22.61 23.10 21.85 22.02 30,813 -0.44(-1.95%)
Jun 21, 2021 22.55 22.88 22.37 22.46 18,083 -0.05(-0.20%)
Jun 18, 2021 22.75 22.88 22.33 22.51 72,582 -0.30(-1.32%)
Jun 17, 2021 22.85 23.07 22.55 22.81 30,506 -0.05(-0.24%)
Jun 16, 2021 22.81 23.31 22.81 22.86 29,725 -0.09(-0.40%)
Jun 15, 2021 22.70 23.05 22.66 22.95 21,321 +0.34(+1.49%)
Jun 14, 2021 22.70 22.83 22.58 22.62 17,558 -0.19(-0.84%)
Jun 11, 2021 22.57 22.81 22.57 22.81 14,706 +0.23(+1.01%)
Jun 10, 2021 22.84 22.90 22.53 22.58 24,198 -0.02(-0.08%)
Jun 09, 2021 23.00 23.00 22.58 22.60 14,186 -0.46(-1.98%)
Jun 08, 2021 23.26 23.41 22.97 23.05 22,774 -0.30(-1.29%)
Jun 07, 2021 23.00 23.49 22.95 23.36 24,209 +0.34(+1.47%)
Jun 04, 2021 23.02 23.20 22.86 23.02 18,070 -0.05(-0.24%)
Jun 03, 2021 22.86 23.10 22.86 23.07 9,845 +0.13(+0.56%)
Jun 02, 2021 23.20 23.22 22.72 22.95 12,530 -0.27(-1.18%)
Jun 01, 2021 23.03 23.42 22.79 23.22 28,959 +0.19(+0.83%)
May 28, 2021 23.15 23.15 22.74 23.03 14,260 +0.01(+0.04%)
May 27, 2021 22.85 23.11 22.83 23.02 15,031 +0.30(+1.33%)
May 26, 2021 22.76 22.81 22.58 22.72 23,637 +0.14(+0.61%)
May 25, 2021 23.62 23.64 22.58 22.58 41,794 -0.92(-3.92%)
May 24, 2021 23.47 23.64 23.32 23.50 24,083 -0.01(-0.04%)
May 21, 2021 23.10 23.52 22.98 23.51 33,054 +0.64(+2.79%)
May 20, 2021 22.63 22.92 22.58 22.87 13,196 +0.11(+0.48%)
May 19, 2021 22.44 22.76 21.95 22.76 21,068 -0.08(-0.36%)
May 18, 2021 23.07 23.27 22.35 22.84 29,005 -0.43(-1.84%)
May 17, 2021 23.19 23.35 22.74 23.27 36,646 +0.08(+0.35%)
May 14, 2021 23.00 23.26 22.90 23.19 76,391 +0.38(+1.68%)
May 13, 2021 22.12 23.18 22.12 22.81 33,360 +0.78(+3.56%)
May 12, 2021 22.22 22.35 21.90 22.02 48,313 -0.20(-0.90%)
May 11, 2021 22.40 22.60 22.12 22.22 24,157 -0.26(-1.18%)
May 10, 2021 22.29 22.58 21.98 22.49 121,127 +0.14(+0.61%)
May 07, 2021 21.90 22.36 21.90 22.35 72,569 +0.41(+1.87%)
May 06, 2021 21.60 22.06 21.54 21.94 100,031 +0.34(+1.56%)
May 05, 2021 21.64 21.69 21.35 21.60 35,197 +0.01(+0.04%)
May 04, 2021 21.80 21.92 21.44 21.59 21,270 -0.38(-1.74%)
May 03, 2021 21.89 22.00 21.58 21.98 45,338 +0.35(+1.60%)
Apr 30, 2021 21.39 21.88 21.30 21.63 34,527 +0.06(+0.30%)
Apr 29, 2021 21.73 21.73 21.37 21.57 28,428 -0.05(-0.21%)
Apr 28, 2021 21.41 21.69 21.28 21.61 42,678 +0.17(+0.80%)
Apr 27, 2021 21.57 21.63 21.37 21.44 23,670 +0.02(+0.08%)
Apr 26, 2021 21.73 21.73 21.33 21.42 44,864 -0.08(-0.38%)
Apr 23, 2021 21.41 21.82 21.39 21.50 37,771 +0.23(+1.06%)
Apr 22, 2021 20.94 21.59 20.64 21.28 49,385 +0.44(+2.13%)
Apr 21, 2021 19.92 20.92 19.91 20.83 55,705 +1.40(+7.20%)
Apr 20, 2021 20.02 20.15 19.33 19.44 26,911 -0.81(-4.00%)
Apr 19, 2021 20.51 20.51 19.93 20.25 29,734 -0.26(-1.28%)
Apr 16, 2021 20.57 20.71 20.19 20.51 26,175 +0.01(+0.04%)
Apr 15, 2021 20.46 20.57 19.93 20.50 26,998 +0.23(+1.12%)
Apr 14, 2021 20.33 20.42 20.20 20.27 14,449 -0.04(-0.18%)
Apr 13, 2021 20.61 20.65 20.03 20.31 20,237 -0.30(-1.45%)
Apr 12, 2021 20.46 20.65 20.35 20.61 23,240 +0.14(+0.71%)
Apr 09, 2021 20.73 20.89 20.27 20.46 18,002 -0.07(-0.35%)
Apr 08, 2021 20.58 20.78 20.31 20.54 17,421 +0.06(+0.31%)
Apr 07, 2021 20.79 21.05 20.11 20.47 35,117 -0.31(-1.48%)
Apr 06, 2021 20.77 21.39 20.77 20.78 15,757 +0.06(+0.31%)
Apr 05, 2021 21.55 21.55 20.63 20.72 16,315 -0.48(-2.26%)
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.