Orrstown Finl Svcs (NQ: ORRF )

36.43 +1.01 (+2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.37 23.60 22.66 23.02 42,352 -0.13(-0.55%)
Dec 30, 2021 22.74 23.38 22.74 23.15 18,560 +0.11(+0.48%)
Dec 29, 2021 22.58 23.04 22.40 23.04 12,375 +0.51(+2.27%)
Dec 28, 2021 22.41 22.82 22.41 22.53 15,678 +0.05(+0.20%)
Dec 27, 2021 22.78 22.78 22.38 22.48 13,222 +0.16(+0.70%)
Dec 23, 2021 22.20 22.74 21.91 22.33 20,146 +0.13(+0.58%)
Dec 22, 2021 21.83 22.40 21.80 22.20 36,529 +0.27(+1.25%)
Dec 21, 2021 21.92 22.21 21.65 21.92 23,677 +0.42(+1.95%)
Dec 20, 2021 21.59 21.83 21.30 21.50 24,162 -0.07(-0.34%)
Dec 17, 2021 21.92 22.20 21.56 21.58 76,708 -0.35(-1.58%)
Dec 16, 2021 22.15 22.70 21.60 21.92 28,938 -0.23(-1.03%)
Dec 15, 2021 21.76 22.15 21.38 22.15 26,149 +0.39(+1.81%)
Dec 14, 2021 21.51 21.84 21.51 21.76 27,066 +0.27(+1.28%)
Dec 13, 2021 21.29 21.79 21.29 21.49 16,016 +0.11(+0.51%)
Dec 10, 2021 21.47 21.55 21.22 21.38 11,113 +0.06(+0.30%)
Dec 09, 2021 21.73 21.73 21.27 21.31 10,034 -0.54(-2.47%)
Dec 08, 2021 21.75 21.92 21.26 21.85 19,152 +0.07(+0.34%)
Dec 07, 2021 21.92 21.94 21.54 21.78 8,497 +0.10(+0.46%)
Dec 06, 2021 22.05 22.11 21.60 21.68 25,823 -0.05(-0.25%)
Dec 03, 2021 22.00 22.07 21.47 21.73 12,463 -0.26(-1.20%)
Dec 02, 2021 21.57 22.02 21.57 22.00 9,405 +0.69(+3.21%)
Dec 01, 2021 21.73 22.12 21.31 21.31 16,253 -0.06(-0.30%)
Nov 30, 2021 21.96 22.14 21.38 21.38 26,504 -0.60(-2.74%)
Nov 29, 2021 22.54 22.90 21.98 21.98 14,116 -0.48(-2.12%)
Nov 26, 2021 22.38 22.83 22.38 22.45 15,054 -0.38(-1.68%)
Nov 24, 2021 22.83 22.95 22.53 22.84 11,246 +0.01(+0.04%)
Nov 23, 2021 22.23 23.05 22.23 22.83 22,157 +0.58(+2.59%)
Nov 22, 2021 22.58 22.90 22.25 22.25 75,312 -0.14(-0.61%)
Nov 19, 2021 22.39 22.53 22.26 22.39 11,043 -0.24(-1.05%)
Nov 18, 2021 22.32 22.71 22.58 22.63 15,402 +0.76(+3.47%)
Nov 17, 2021 22.68 22.68 21.77 21.87 29,665 -0.74(-3.27%)
Nov 16, 2021 22.72 23.07 22.38 22.61 16,732 +0.02(+0.08%)
Nov 15, 2021 22.39 22.65 22.25 22.59 12,678 +0.16(+0.73%)
Nov 12, 2021 22.76 22.76 22.02 22.43 17,644 -0.41(-1.80%)
Nov 11, 2021 22.97 23.07 22.84 22.84 7,506 -0.12(-0.52%)
Nov 10, 2021 22.79 22.96 5,831 +0.05(+0.20%)
Nov 09, 2021 22.77 22.98 22.77 22.91 21,127 -0.05(-0.24%)
Nov 08, 2021 22.82 23.28 22.70 22.97 14,209 +0.11(+0.48%)
Nov 05, 2021 22.45 23.16 22.31 22.86 26,238 +0.56(+2.50%)
Nov 04, 2021 22.23 22.46 21.97 22.30 16,357 +0.21(+0.95%)
Nov 03, 2021 21.88 22.28 21.88 22.09 16,302 +0.24(+1.09%)
Nov 02, 2021 21.85 22.12 21.82 21.85 15,507 -0.04(-0.17%)
Nov 01, 2021 21.86 21.89 21.64 21.89 10,150 +0.23(+1.05%)
Oct 29, 2021 21.66 21.85 21.66 21.66 10,471 -0.01(-0.04%)
Oct 28, 2021 21.70 21.87 21.52 21.67 9,296 +0.34(+1.57%)
Oct 27, 2021 21.61 21.87 21.30 21.33 14,388 -0.27(-1.26%)
Oct 26, 2021 21.50 21.87 21.60 21,980 +0.10(+0.46%)
Oct 25, 2021 21.75 21.75 21.48 21.50 17,075 -0.11(-0.50%)
Oct 22, 2021 21.56 21.70 21.53 21.61 17,647 +0.14(+0.63%)
Oct 21, 2021 21.57 21.63 21.48 21.48 16,701 -0.07(-0.34%)
Oct 20, 2021 21.40 21.75 21.40 21.55 21,591 +0.15(+0.72%)
Oct 19, 2021 21.60 21.60 21.21 21.40 19,215 -0.06(-0.30%)
Oct 18, 2021 21.77 21.81 21.34 21.46 12,567 -0.18(-0.84%)
Oct 15, 2021 22.12 22.32 21.64 21.64 21,518 -0.21(-0.95%)
Oct 14, 2021 21.72 21.99 21.63 21.85 14,640 +0.23(+1.05%)
Oct 13, 2021 21.97 21.97 21.21 21.62 10,871 -0.28(-1.28%)
Oct 12, 2021 22.33 22.33 21.76 21.90 6,766 -0.29(-1.31%)
Oct 11, 2021 22.24 22.37 22.15 22.19 11,903 +0.03(+0.12%)
Oct 08, 2021 21.96 22.20 21.91 22.17 16,004 +0.19(+0.87%)
Oct 07, 2021 21.82 22.12 21.64 21.98 13,951 +0.32(+1.46%)
Oct 06, 2021 21.64 21.70 21.45 21.66 9,991 -0.14(-0.62%)
Oct 05, 2021 21.79 21.89 21.41 21.79 14,968 +0.05(+0.21%)
Oct 04, 2021 21.53 21.80 21.25 21.75 25,039 +0.34(+1.57%)
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.