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 (%)
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%)
May 01, 2012 5.940 6.063 5.901 5.925 41,238 -0.04(-0.65%)
Apr 30, 2012 5.994 6.063 5.955 5.963 58,396 -0.16(-2.64%)
Apr 27, 2012 6.141 6.326 6.040 6.125 58,750 -0.37(-5.70%)
Apr 26, 2012 6.495 6.495 6.434 6.495 9,960 -0.01(-0.12%)
Apr 25, 2012 6.326 6.519 6.225 6.503 19,638 +0.29(+4.72%)
Apr 24, 2012 6.063 6.210 6.063 6.210 22,253 +0.15(+2.42%)
Apr 23, 2012 6.063 6.187 6.048 6.063 75,166 -0.06(-1.01%)
Apr 20, 2012 6.125 6.164 6.017 6.125 22,633 +0.05(+0.89%)
Apr 19, 2012 6.102 6.171 6.056 6.071 18,159 -0.05(-0.76%)
Apr 18, 2012 6.033 6.233 6.017 6.117 20,170 +0.00(+0.00%)
Apr 17, 2012 6.056 6.153 5.986 6.117 18,245 +0.08(+1.41%)
Apr 16, 2012 5.986 6.071 5.986 6.033 6,097 +0.05(+0.90%)
Apr 13, 2012 5.986 6.295 5.940 5.979 30,130 -0.16(-2.64%)
Apr 12, 2012 5.940 6.148 5.909 6.141 17,991 +0.21(+3.51%)
Apr 11, 2012 5.871 5.955 5.840 5.932 19,821 +0.14(+2.40%)
Apr 10, 2012 6.171 6.219 5.793 5.793 42,943 -0.38(-6.12%)
Apr 09, 2012 6.326 6.326 6.171 6.171 18,661 -0.15(-2.44%)
Apr 05, 2012 6.549 6.549 6.326 6.326 8,555 +0.00(+0.00%)
Apr 04, 2012 6.596 6.596 6.303 6.326 22,656 -0.35(-5.20%)
Apr 03, 2012 6.819 6.981 6.642 6.673 29,914 -0.26(-3.78%)
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.