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

Orrstown Finl Svcs (NQ: ORRF )

26.75 -0.07 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2009 24.79 25.62 24.79 25.50 5,133 +0.76(+3.09%)
Nov 27, 2009 25.57 25.57 24.65 24.73 9,024 -1.15(-4.44%)
Nov 25, 2009 25.97 26.58 25.52 25.88 12,720 -0.15(-0.56%)
Nov 24, 2009 25.09 26.55 24.92 26.03 10,795 +0.98(+3.91%)
Nov 23, 2009 24.10 25.55 24.10 25.05 9,303 +1.13(+4.74%)
Nov 20, 2009 25.06 25.38 23.82 23.91 9,990 -0.95(-3.82%)
Nov 19, 2009 24.73 25.86 24.73 24.86 5,824 +0.02(+0.06%)
Nov 18, 2009 25.43 25.53 24.74 24.85 12,020 -0.67(-2.63%)
Nov 17, 2009 25.33 25.91 24.68 25.52 10,218 -0.41(-1.58%)
Nov 16, 2009 26.31 26.41 25.64 25.93 17,495 -0.25(-0.97%)
Nov 13, 2009 25.31 26.18 25.27 26.18 2,172 +0.87(+3.44%)
Nov 12, 2009 25.77 26.99 25.31 25.31 4,966 -0.54(-2.09%)
Nov 11, 2009 24.96 26.13 24.96 25.85 3,069 +1.02(+4.10%)
Nov 10, 2009 25.20 25.80 24.69 24.83 2,613 -0.47(-1.86%)
Nov 09, 2009 25.74 26.26 24.42 25.30 7,186 -0.15(-0.61%)
Nov 06, 2009 25.88 26.06 24.69 25.46 13,640 -0.45(-1.73%)
Nov 05, 2009 23.27 26.66 23.13 25.90 13,487 +2.68(+11.56%)
Nov 04, 2009 22.74 24.05 22.50 23.22 52,862 +0.39(+1.69%)
Nov 03, 2009 23.91 24.34 21.42 22.83 26,558 -1.05(-4.39%)
Nov 02, 2009 24.71 26.55 23.61 23.88 27,906 -0.76(-3.10%)
Oct 30, 2009 26.11 26.55 24.26 24.65 26,624 -1.64(-6.22%)
Oct 29, 2009 27.36 27.37 25.97 26.28 31,581 -0.87(-3.21%)
Oct 28, 2009 27.80 27.80 27.00 27.15 26,651 -0.33(-1.21%)
Oct 27, 2009 28.07 28.22 27.47 27.49 8,814 -0.43(-1.55%)
Oct 26, 2009 28.19 28.29 27.90 27.92 11,964 -0.39(-1.39%)
Oct 23, 2009 28.58 28.93 27.94 28.31 16,130 -0.64(-2.21%)
Oct 22, 2009 28.64 28.95 28.31 28.95 23,862 +0.22(+0.78%)
Oct 21, 2009 28.84 28.87 28.30 28.73 9,582 -0.14(-0.48%)
Oct 20, 2009 28.57 29.16 28.55 28.87 15,488 -0.32(-1.08%)
Oct 19, 2009 28.87 29.18 28.64 29.18 15,145 +0.47(+1.64%)
Oct 16, 2009 29.15 29.15 28.55 28.71 17,123 -0.40(-1.38%)
Oct 15, 2009 29.21 29.31 28.75 29.11 8,346 -0.05(-0.18%)
Oct 14, 2009 28.92 29.29 28.24 29.17 9,217 +0.56(+1.94%)
Oct 13, 2009 28.90 28.90 28.34 28.61 9,656 +0.06(+0.22%)
Oct 12, 2009 28.66 29.28 28.54 28.55 6,154 -0.76(-2.58%)
Oct 09, 2009 28.70 29.31 28.25 29.31 6,819 +0.92(+3.23%)
Oct 08, 2009 28.59 28.69 28.24 28.39 7,465 -0.12(-0.41%)
Oct 07, 2009 28.56 29.04 28.39 28.50 4,570 -0.25(-0.89%)
Oct 06, 2009 28.80 29.16 28.54 28.76 8,814 -0.08(-0.29%)
Oct 05, 2009 29.16 29.29 28.67 28.84 10,037 -0.20(-0.69%)
Oct 02, 2009 28.75 29.28 28.50 29.04 17,331 +0.21(+0.72%)
Oct 01, 2009 28.94 29.12 28.54 28.84 20,028 -0.97(-3.26%)
Sep 30, 2009 28.91 29.83 28.74 29.81 37,248 +0.91(+3.15%)
Sep 29, 2009 28.78 29.04 28.77 28.90 7,340 -0.13(-0.45%)
Sep 28, 2009 29.16 29.29 28.85 29.03 5,059 -0.14(-0.48%)
Sep 25, 2009 28.81 29.25 28.81 29.17 13,809 -0.39(-1.33%)
Sep 24, 2009 29.02 29.87 28.72 29.56 28,099 +0.70(+2.43%)
Sep 23, 2009 28.66 29.12 28.58 28.86 12,895 -0.35(-1.21%)
Sep 22, 2009 29.04 29.21 28.44 29.21 5,706 +0.09(+0.32%)
Sep 21, 2009 29.31 29.31 28.36 29.12 15,756 -0.57(-1.92%)
Sep 18, 2009 28.48 30.09 28.37 29.69 58,113 +1.34(+4.73%)
Sep 17, 2009 28.47 28.62 28.35 28.35 13,302 -0.81(-2.78%)
Sep 16, 2009 28.33 29.16 28.19 29.16 14,638 +0.18(+0.61%)
Sep 15, 2009 28.21 28.98 28.21 28.98 8,438 +0.29(+0.99%)
Sep 14, 2009 28.21 28.70 28.18 28.70 6,971 +0.32(+1.14%)
Sep 11, 2009 28.20 28.50 28.16 28.37 8,227 -0.75(-2.57%)
Sep 10, 2009 29.11 29.12 28.35 29.12 4,714 +0.01(+0.03%)
Sep 09, 2009 28.68 29.16 28.54 29.11 15,346 +0.90(+3.20%)
Sep 08, 2009 28.92 28.92 28.01 28.21 2,674 -0.79(-2.74%)
Sep 04, 2009 28.46 29.01 28.18 29.01 5,207 +0.45(+1.57%)
Sep 03, 2009 27.96 28.56 27.49 28.56 8,998 +0.57(+2.04%)
Sep 02, 2009 27.77 28.18 27.51 27.99 5,399 +0.29(+1.03%)
Sep 01, 2009 28.93 29.20 27.24 27.70 16,602 -0.48(-1.70%)
Aug 31, 2009 28.70 28.70 27.96 28.18 17,345 -0.72(-2.48%)
Aug 28, 2009 28.65 28.91 28.00 28.90 14,448 +0.40(+1.41%)
Aug 27, 2009 27.77 28.77 27.77 28.50 9,144 -0.51(-1.76%)
Aug 26, 2009 28.68 29.01 28.47 29.01 4,214 +1.09(+3.90%)
Aug 25, 2009 27.96 28.73 27.92 27.92 2,604 -0.18(-0.63%)
Aug 24, 2009 27.81 28.55 27.81 28.10 7,464 -0.47(-1.65%)
Aug 21, 2009 28.97 28.97 27.12 28.57 22,141 +0.02(+0.08%)
Aug 20, 2009 28.70 28.70 28.16 28.54 12,178 -0.15(-0.54%)
Aug 19, 2009 28.89 29.09 28.16 28.70 13,743 -0.27(-0.93%)
Aug 18, 2009 28.93 29.12 28.74 28.97 13,245 +0.02(+0.05%)
Aug 17, 2009 28.47 29.11 28.47 28.95 13,546 +0.30(+1.05%)
Aug 14, 2009 29.04 29.04 28.37 28.65 21,607 -0.46(-1.59%)
Aug 13, 2009 29.12 29.12 28.35 29.11 23,947 -0.20(-0.68%)
Aug 12, 2009 28.50 29.35 28.47 29.31 30,906 +0.69(+2.40%)
Aug 11, 2009 28.04 28.63 28.02 28.63 7,650 +0.39(+1.39%)
Aug 10, 2009 28.63 28.67 27.60 28.23 47,895 -0.46(-1.61%)
Aug 07, 2009 28.54 28.70 28.18 28.70 15,270 +0.51(+1.81%)
Aug 06, 2009 28.67 28.70 27.75 28.19 11,557 -0.55(-1.91%)
Aug 05, 2009 28.77 28.93 28.07 28.74 15,940 +0.15(+0.54%)
Aug 04, 2009 28.17 28.76 27.63 28.58 9,013 -0.03(-0.11%)
Aug 03, 2009 28.16 28.61 28.16 28.61 11,673 +0.12(+0.43%)
Jul 31, 2009 28.75 28.93 28.44 28.49 21,064 -0.43(-1.49%)
Jul 30, 2009 28.54 28.92 28.08 28.92 10,191 +0.48(+1.68%)
Jul 29, 2009 28.48 28.74 28.44 28.44 7,285 -0.08(-0.30%)
Jul 28, 2009 28.16 28.53 27.86 28.53 19,850 -0.05(-0.19%)
Jul 27, 2009 28.77 28.87 28.23 28.58 9,294 -0.05(-0.16%)
Jul 24, 2009 28.54 28.87 28.01 28.63 14,615 -0.26(-0.91%)
Jul 23, 2009 27.66 28.89 27.52 28.89 16,571 +0.73(+2.60%)
Jul 22, 2009 27.60 28.16 27.60 28.16 7,031 +0.12(+0.41%)
Jul 21, 2009 27.23 28.04 27.23 28.04 16,731 +0.15(+0.55%)
Jul 20, 2009 28.17 28.46 27.22 27.89 12,653 -0.34(-1.20%)
Jul 17, 2009 28.50 28.50 27.67 28.23 8,429 -0.17(-0.60%)
Jul 16, 2009 28.16 28.54 27.64 28.40 16,911 -0.29(-1.00%)
Jul 15, 2009 27.12 28.68 26.95 28.68 23,342 +0.46(+1.64%)
Jul 14, 2009 28.16 28.22 28.03 28.22 2,093 -0.02(-0.08%)
Jul 13, 2009 28.50 28.50 28.01 28.24 9,046 +0.40(+1.44%)
Jul 10, 2009 27.73 27.84 26.43 27.84 5,236 -0.01(-0.03%)
Jul 09, 2009 28.47 28.54 27.77 27.85 6,734 -0.13(-0.47%)
Jul 08, 2009 28.50 28.54 27.54 27.98 12,746 -0.13(-0.47%)
Jul 07, 2009 28.37 28.93 27.39 28.11 21,441 -0.12(-0.41%)
Jul 06, 2009 28.44 28.54 26.82 28.23 11,654 -0.09(-0.33%)
Jul 02, 2009 30.04 30.07 28.28 28.32 60,342 -0.62(-2.13%)
Jul 01, 2009 28.98 29.31 26.92 28.94 14,125 +0.21(+0.73%)
Jun 30, 2009 29.21 29.75 28.73 28.73 19,045 +0.72(+2.56%)
Jun 29, 2009 29.64 29.64 27.21 28.01 42,433 -2.08(-6.90%)
Jun 26, 2009 30.06 30.09 28.98 30.09 1,078,119 +0.42(+1.43%)
Jun 25, 2009 29.78 30.08 27.91 29.66 50,140 +0.28(+0.95%)
Jun 24, 2009 28.50 30.01 28.50 29.38 47,463 +1.57(+5.63%)
Jun 23, 2009 27.97 27.98 27.37 27.82 4,925 -0.52(-1.82%)
Jun 22, 2009 28.81 28.91 27.20 28.33 12,596 -0.59(-2.05%)
Jun 19, 2009 28.92 28.93 28.08 28.93 6,389 +0.58(+2.04%)
Jun 18, 2009 28.32 28.35 28.09 28.35 1,192 -0.58(-2.00%)
Jun 17, 2009 28.47 28.93 27.79 28.93 3,703 +0.15(+0.54%)
Jun 16, 2009 29.85 30.09 28.77 28.77 9,790 -0.81(-2.74%)
Jun 15, 2009 29.36 29.62 29.36 29.58 992 -1.12(-3.64%)
Jun 12, 2009 30.84 30.86 29.39 30.70 19,109 +0.27(+0.89%)
Jun 11, 2009 28.35 30.86 27.77 30.43 20,334 +2.31(+8.23%)
Jun 10, 2009 27.82 28.12 26.85 28.12 6,222 +0.30(+1.08%)
Jun 09, 2009 27.05 27.93 27.05 27.82 17,763 +0.81(+3.00%)
Jun 08, 2009 25.03 27.05 25.02 27.01 7,388 +0.04(+0.14%)
Jun 05, 2009 26.02 26.97 25.84 26.97 6,189 +1.13(+4.36%)
Jun 04, 2009 24.62 25.84 24.62 25.84 6,241 +1.16(+4.69%)
Jun 03, 2009 22.99 24.69 22.99 24.69 5,865 +1.19(+5.06%)
Jun 02, 2009 23.14 23.50 23.14 23.50 1,843 +0.06(+0.26%)
Jun 01, 2009 23.67 23.67 23.44 23.44 648 -0.31(-1.32%)
May 29, 2009 23.00 23.75 23.00 23.75 1,590 -0.63(-2.58%)
May 28, 2009 21.63 24.38 21.63 24.38 7,103 -0.12(-0.47%)
May 27, 2009 24.47 24.49 24.47 24.49 467 +0.58(+2.42%)
May 26, 2009 21.64 23.91 21.64 23.91 1,555 +0.77(+3.33%)
May 22, 2009 24.69 24.69 22.01 23.14 1,412 -1.70(-6.83%)
May 21, 2009 24.66 25.46 23.91 24.84 5,364 +0.35(+1.42%)
May 20, 2009 22.76 24.49 22.76 24.49 2,462 +1.77(+7.81%)
May 19, 2009 19.96 22.80 19.96 22.72 7,913 +1.85(+8.87%)
May 18, 2009 20.84 20.87 20.07 20.87 2,050 +0.04(+0.19%)
May 15, 2009 21.02 22.76 20.83 20.83 10,892 +0.00(+0.00%)
May 14, 2009 20.83 21.60 20.83 20.83 1,158 +1.38(+7.10%)
May 13, 2009 19.46 19.46 19.45 19.45 324 -1.15(-5.58%)
May 12, 2009 20.83 21.60 20.60 20.60 5,506 -0.23(-1.11%)
May 11, 2009 20.06 21.55 20.06 20.83 15,060 +0.83(+4.17%)
May 08, 2009 19.29 20.06 19.29 20.00 1,425 +0.71(+3.68%)
May 07, 2009 19.29 19.29 19.29 19.29 518 +0.00(+0.00%)
May 06, 2009 18.51 19.29 18.51 19.29 907 +0.39(+2.04%)
May 05, 2009 18.51 18.90 18.51 18.90 5,055 +0.00(+0.00%)
May 04, 2009 18.90 18.90 18.90 18.90 777 +0.00(+0.00%)
May 01, 2009 19.29 19.29 18.90 18.90 2,333 -0.58(-2.97%)
Apr 30, 2009 19.09 19.48 19.09 19.48 9,290 +0.96(+5.21%)
Apr 29, 2009 18.51 18.90 18.51 18.51 4,625 -0.39(-2.08%)
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.