Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orrstown Finl Svcs (NQ: ORRF )

26.53 -0.10 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 6.225 6.333 6.164 6.195 4,199 -0.02(-0.25%)
Jul 30, 2012 6.172 6.286 6.156 6.210 5,326 -0.05(-0.86%)
Jul 27, 2012 6.303 6.396 6.225 6.264 11,110 +0.01(+0.12%)
Jul 26, 2012 6.349 6.349 6.249 6.256 1,944 -0.03(-0.49%)
Jul 25, 2012 6.341 6.750 6.287 6.287 26,059 +0.01(+0.12%)
Jul 24, 2012 6.387 6.681 6.249 6.279 2,592 -0.12(-1.81%)
Jul 23, 2012 6.195 6.696 6.171 6.395 34,172 +0.12(+1.97%)
Jul 20, 2012 6.210 6.434 6.210 6.272 4,472 -0.05(-0.85%)
Jul 19, 2012 6.387 6.519 6.210 6.326 7,404 -0.06(-0.97%)
Jul 18, 2012 6.534 6.534 6.333 6.387 11,827 -0.08(-1.31%)
Jul 17, 2012 6.789 6.789 6.411 6.472 34,050 -0.36(-5.30%)
Jul 16, 2012 6.696 6.889 6.549 6.835 11,188 +0.18(+2.74%)
Jul 13, 2012 6.650 6.665 6.457 6.652 22,541 +0.02(+0.27%)
Jul 12, 2012 6.750 6.750 6.588 6.634 5,574 -0.17(-2.49%)
Jul 11, 2012 6.573 6.927 6.364 6.804 37,705 +0.25(+3.76%)
Jul 10, 2012 6.511 6.688 6.472 6.557 7,592 +0.08(+1.19%)
Jul 09, 2012 6.634 6.881 6.310 6.480 15,801 -0.11(-1.64%)
Jul 06, 2012 6.557 6.603 6.511 6.588 3,899 -0.07(-1.04%)
Jul 05, 2012 6.249 6.997 6.249 6.657 76,886 +0.42(+6.67%)
Jul 03, 2012 6.225 6.264 6.210 6.241 5,542 +0.06(+1.00%)
Jul 02, 2012 6.179 6.249 6.171 6.179 26,643 -0.02(-0.25%)
Jun 29, 2012 6.218 6.241 6.056 6.195 24,193 +0.07(+1.13%)
Jun 28, 2012 6.063 6.171 6.056 6.125 6,717 +0.04(+0.63%)
Jun 27, 2012 6.171 6.264 5.994 6.087 53,829 -0.11(-1.74%)
Jun 26, 2012 6.318 6.349 6.125 6.195 42,098 -0.16(-2.55%)
Jun 25, 2012 5.925 6.426 5.925 6.357 106,977 +0.38(+6.32%)
Jun 22, 2012 5.832 5.994 5.809 5.979 1,358,580 +0.15(+2.65%)
Jun 21, 2012 5.832 5.925 5.801 5.824 65,667 -0.03(-0.53%)
Jun 20, 2012 5.847 5.925 5.809 5.855 33,809 +0.01(+0.13%)
Jun 19, 2012 5.886 5.932 5.817 5.847 48,031 -0.05(-0.92%)
Jun 18, 2012 5.840 5.936 5.801 5.901 51,691 +0.05(+0.79%)
Jun 15, 2012 5.809 5.986 5.809 5.855 45,825 +0.01(+0.13%)
Jun 14, 2012 5.863 5.932 5.786 5.847 33,926 +0.02(+0.26%)
Jun 13, 2012 5.979 5.986 5.786 5.832 25,637 -0.15(-2.45%)
Jun 12, 2012 5.948 5.986 5.832 5.979 30,114 +0.07(+1.17%)
Jun 11, 2012 6.009 6.009 5.871 5.909 52,771 -0.07(-1.16%)
Jun 08, 2012 5.917 5.979 5.863 5.979 18,630 +0.06(+1.04%)
Jun 07, 2012 5.979 5.979 5.875 5.917 22,857 -0.05(-0.78%)
Jun 06, 2012 5.886 5.979 5.832 5.963 35,221 +0.09(+1.58%)
Jun 05, 2012 5.847 5.979 5.824 5.871 29,104 -0.02(-0.39%)
Jun 04, 2012 5.801 5.948 5.793 5.894 21,986 +0.10(+1.73%)
Jun 01, 2012 5.786 5.955 5.786 5.793 19,687 -0.05(-0.92%)
May 31, 2012 5.801 5.847 5.786 5.847 68,158 +0.05(+0.80%)
May 30, 2012 5.824 5.940 5.801 5.801 28,212 -0.08(-1.31%)
May 29, 2012 6.063 6.063 5.817 5.878 17,865 -0.17(-2.81%)
May 25, 2012 5.886 6.048 5.871 6.048 14,335 +0.15(+2.62%)
May 24, 2012 5.894 5.925 5.786 5.894 10,166 +0.01(+0.13%)
May 23, 2012 5.793 5.955 5.786 5.886 12,264 +0.06(+1.06%)
May 22, 2012 6.102 6.102 5.786 5.824 21,296 -0.29(-4.79%)
May 21, 2012 5.863 6.117 5.817 6.117 12,157 +0.24(+4.07%)
May 18, 2012 5.793 5.948 5.793 5.878 19,374 +0.09(+1.60%)
May 17, 2012 5.824 5.863 5.786 5.786 42,253 +0.00(+0.00%)
May 16, 2012 5.855 5.924 5.786 5.786 13,751 -0.02(-0.27%)
May 15, 2012 5.847 5.940 5.786 5.801 13,032 -0.06(-1.05%)
May 14, 2012 5.863 5.886 5.793 5.863 27,661 -0.12(-1.94%)
May 11, 2012 5.917 5.994 5.786 5.979 20,014 +0.00(+0.00%)
May 10, 2012 6.040 6.048 5.901 5.979 5,435 -0.05(-0.77%)
May 09, 2012 5.801 6.141 5.801 6.025 32,121 +0.22(+3.72%)
May 08, 2012 5.832 5.922 5.801 5.809 24,814 -0.08(-1.44%)
May 07, 2012 5.994 6.164 5.817 5.894 6,699 +0.09(+1.60%)
May 04, 2012 5.955 5.955 5.786 5.801 33,402 +0.01(+0.13%)
May 03, 2012 5.778 5.908 5.747 5.793 20,977 -0.05(-0.92%)
May 02, 2012 5.901 6.133 5.793 5.847 45,459 -0.08(-1.30%)
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.