Orrstown Financial Servic...

26.99
-2.77 (-9.31%)
At close: Apr 03, 2025, 3:59 PM
27.02
0.11%
Pre-market: Apr 04, 2025, 05:01 AM EDT

Orrstown Financial Services Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 28.82 29.13 26.95 26.96 -2.80 -9.41% 183,830
Apr 2, 2025 29.51 29.78 29.36 29.76 0.08 0.27% 141,500
Apr 1, 2025 29.95 30.10 29.56 29.68 -0.33 -1.10% 102,700
Mar 31, 2025 29.79 30.21 29.74 30.01 0.01 0.03% 127,300
Mar 28, 2025 30.42 30.63 29.96 30.00 -0.51 -1.67% 117,000
Mar 27, 2025 30.73 31.59 30.26 30.51 -0.04 -0.13% 174,600
Mar 26, 2025 30.97 31.42 30.47 30.55 -0.30 -0.97% 106,200
Mar 25, 2025 31.31 31.62 30.84 30.85 -0.50 -1.59% 99,000
Mar 24, 2025 31.68 32.60 30.88 31.35 0.85 2.79% 185,100
Mar 21, 2025 30.60 30.84 30.43 30.50 -0.33 -1.07% 465,900
Mar 20, 2025 30.65 31.23 30.65 30.83 0.03 0.10% 105,200
Mar 19, 2025 30.87 31.05 30.46 30.80 0.07 0.23% 122,528
Mar 18, 2025 31.02 31.65 30.57 30.73 -0.09 -0.29% 97,300
Mar 17, 2025 30.57 31.05 30.57 30.82 0.07 0.23% 149,915
Mar 14, 2025 30.66 31.46 30.55 30.75 0.40 1.32% 136,916
Mar 13, 2025 30.76 31.18 30.34 30.35 -0.28 -0.91% 103,400
Mar 12, 2025 30.53 30.94 30.24 30.63 0.30 0.99% 129,936
Mar 11, 2025 30.59 30.81 30.12 30.33 -0.27 -0.88% 183,820
Mar 10, 2025 31.60 32.73 30.54 30.60 -1.27 -3.98% 180,600
Mar 7, 2025 31.76 32.13 31.52 31.87 -0.04 -0.13% 114,732
Mar 6, 2025 32.11 32.38 31.65 31.91 -0.37 -1.15% 156,000
Mar 5, 2025 32.57 32.87 32.05 32.28 -0.30 -0.92% 166,502
Mar 4, 2025 33.10 33.35 32.38 32.58 -0.78 -2.34% 169,800
Mar 3, 2025 33.54 34.11 33.13 33.36 -0.14 -0.42% 120,300
Feb 28, 2025 33.55 34.13 33.28 33.50 0.35 1.06% 142,914
Feb 27, 2025 33.06 33.82 32.94 33.15 0.02 0.06% 117,100
Feb 26, 2025 33.15 33.82 32.91 33.13 -0.07 -0.21% 106,412
Feb 25, 2025 33.15 33.70 33.11 33.20 0.28 0.85% 165,900
Feb 24, 2025 33.24 33.32 32.92 32.92 -0.13 -0.39% 123,920
Feb 21, 2025 33.89 33.92 33.04 33.05 -0.49 -1.46% 114,547
Feb 20, 2025 33.60 34.61 33.13 33.54 -0.17 -0.50% 142,026
Feb 19, 2025 33.25 34.00 32.95 33.71 0.31 0.93% 264,300
Feb 18, 2025 34.00 34.60 33.16 33.40 -0.24 -0.71% 223,000
Feb 14, 2025 33.64 34.05 33.45 33.64 -0.26 -0.77% 160,200
Feb 13, 2025 33.94 34.29 33.60 33.90 0.02 0.06% 84,526
Feb 12, 2025 34.30 34.60 33.87 33.88 -0.78 -2.25% 101,300
Feb 11, 2025 34.00 34.70 33.76 34.66 0.56 1.64% 189,425
Feb 10, 2025 34.56 34.56 34.07 34.10 -0.41 -1.19% 105,713
Feb 7, 2025 34.94 34.95 34.35 34.51 -0.16 -0.46% 125,531
Feb 6, 2025 34.50 34.91 34.40 34.67 0.37 1.08% 114,514
Feb 5, 2025 34.47 34.58 34.19 34.30 -0.03 -0.09% 87,000
Feb 4, 2025 34.76 34.76 34.03 34.33 -0.31 -0.89% 125,700
Feb 3, 2025 35.41 35.73 33.72 34.64 -1.70 -4.68% 172,113
Jan 31, 2025 36.41 36.86 36.29 36.34 -0.27 -0.74% 159,615
Jan 30, 2025 36.65 36.91 36.31 36.61 0.21 0.58% 86,434
Jan 29, 2025 36.37 36.89 36.15 36.40 0.03 0.08% 141,920
Jan 28, 2025 36.45 36.71 36.08 36.37 -0.19 -0.52% 75,600
Jan 27, 2025 35.95 36.80 35.95 36.56 0.57 1.58% 245,800
Jan 24, 2025 35.85 36.20 34.88 35.99 0.14 0.39% 76,800
Jan 23, 2025 35.80 36.10 35.60 35.85 -0.07 -0.19% 110,800