Orrstown Financial Servic... (ORRF)
NASDAQ: ORRF
· Real-Time Price · USD
33.87
-0.14 (-0.41%)
At close: Aug 14, 2025, 3:59 PM
33.87
0.00%
Pre-market: Aug 15, 2025, 08:52 AM EDT
ORRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.61 | 34.03 | 33.56 | 33.87 | 33.87 | -0.41% | 107,603 |
| Aug 13, 2025 | 33.78 | 34.33 | 33.59 | 34.01 | 34.01 | 1.64% | 146,600 |
| Aug 12, 2025 | 32.42 | 33.61 | 32.42 | 33.46 | 33.46 | 4.04% | 150,019 |
| Aug 11, 2025 | 32.06 | 32.29 | 31.86 | 32.16 | 32.16 | 0.50% | 90,848 |
| Aug 8, 2025 | 31.90 | 32.03 | 31.60 | 32.00 | 32.00 | 1.23% | 116,300 |
| Aug 7, 2025 | 32.26 | 32.26 | 31.51 | 31.61 | 31.61 | -1.53% | 142,915 |
| Aug 6, 2025 | 32.20 | 32.25 | 31.79 | 32.10 | 32.10 | -0.25% | 140,529 |
| Aug 5, 2025 | 32.36 | 32.58 | 32.00 | 32.18 | 32.18 | -1.14% | 182,300 |
| Aug 4, 2025 | 32.22 | 32.60 | 32.20 | 32.55 | 32.28 | 1.06% | 118,440 |
| Aug 1, 2025 | 32.59 | 33.54 | 31.94 | 32.21 | 31.94 | -1.98% | 180,838 |
| Jul 31, 2025 | 33.00 | 33.21 | 32.50 | 32.86 | 32.59 | -0.81% | 197,522 |
| Jul 30, 2025 | 33.65 | 33.85 | 32.95 | 33.13 | 32.86 | -1.46% | 192,536 |
| Jul 29, 2025 | 34.51 | 34.51 | 33.61 | 33.62 | 33.34 | -1.98% | 130,600 |
| Jul 28, 2025 | 34.56 | 34.62 | 34.17 | 34.30 | 34.02 | -0.72% | 148,016 |
| Jul 25, 2025 | 35.36 | 36.10 | 34.50 | 34.55 | 34.26 | -1.90% | 149,305 |
| Jul 24, 2025 | 36.76 | 37.74 | 35.15 | 35.22 | 34.93 | -3.53% | 192,706 |
| Jul 23, 2025 | 34.83 | 36.66 | 34.54 | 36.51 | 36.21 | 7.67% | 660,800 |
| Jul 22, 2025 | 33.51 | 34.12 | 33.47 | 33.91 | 33.63 | 1.13% | 386,900 |
| Jul 21, 2025 | 33.66 | 33.85 | 33.45 | 33.53 | 33.25 | -0.12% | 105,400 |
| Jul 18, 2025 | 33.76 | 34.05 | 33.52 | 33.57 | 33.29 | 0.06% | 138,100 |