Orrstown Financial Servic... (ORRF)
33.53
0.03 (0.09%)
At close: Mar 03, 2025, 11:33 AM
ORRF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 33.55 | 34.13 | 33.28 | 33.50 | 0.35 | 1.06% | 129,968 |
| 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 |
| Jan 22, 2025 | 36.30 | 36.48 | 35.78 | 35.92 | -0.50 | -1.37% | 109,033 |
| Jan 21, 2025 | 36.29 | 37.03 | 36.29 | 36.42 | 0.36 | 1.00% | 105,100 |
| Jan 17, 2025 | 36.25 | 36.50 | 35.72 | 36.06 | 0.15 | 0.42% | 110,900 |
| Jan 16, 2025 | 35.81 | 36.12 | 35.62 | 35.91 | -0.10 | -0.28% | 96,400 |
| Jan 15, 2025 | 37.09 | 37.09 | 35.75 | 36.01 | 0.89 | 2.53% | 99,119 |
| Jan 14, 2025 | 34.28 | 35.12 | 34.17 | 35.12 | 1.01 | 2.96% | 186,445 |
| Jan 13, 2025 | 33.79 | 34.36 | 33.79 | 34.11 | 0.13 | 0.38% | 163,100 |
| Jan 10, 2025 | 34.58 | 35.06 | 33.39 | 33.98 | -1.11 | -3.16% | 81,537 |
| Jan 8, 2025 | 35.18 | 35.40 | 34.81 | 35.09 | -0.14 | -0.40% | 113,000 |
| Jan 7, 2025 | 35.71 | 35.76 | 34.98 | 35.23 | -0.44 | -1.23% | 74,337 |
| Jan 6, 2025 | 36.02 | 36.25 | 35.58 | 35.67 | -0.43 | -1.19% | 82,500 |
| Jan 3, 2025 | 36.06 | 36.10 | 35.46 | 36.10 | 0.19 | 0.53% | 56,548 |
| Jan 2, 2025 | 36.90 | 37.17 | 35.83 | 35.91 | -0.70 | -1.91% | 76,400 |
| Dec 31, 2024 | 36.75 | 36.90 | 36.41 | 36.61 | 0.11 | 0.30% | 45,249 |
| Dec 30, 2024 | 36.43 | 36.61 | 36.00 | 36.50 | 0.01 | 0.03% | 53,200 |
| Dec 27, 2024 | 36.63 | 36.99 | 36.16 | 36.49 | -0.34 | -0.92% | 67,100 |
| Dec 26, 2024 | 36.50 | 36.95 | 36.40 | 36.83 | 0.13 | 0.35% | 56,500 |
| Dec 24, 2024 | 36.60 | 36.91 | 36.31 | 36.70 | 0.19 | 0.52% | 39,100 |
| Dec 23, 2024 | 36.45 | 36.99 | 36.23 | 36.51 | -0.25 | -0.68% | 95,700 |
| Dec 20, 2024 | 35.82 | 36.89 | 35.82 | 36.76 | 0.53 | 1.46% | 236,037 |
| Dec 19, 2024 | 37.10 | 37.71 | 36.15 | 36.23 | -0.39 | -1.06% | 126,608 |
| Dec 18, 2024 | 38.75 | 38.94 | 36.37 | 36.62 | -1.81 | -4.71% | 129,500 |
| Dec 17, 2024 | 38.80 | 39.01 | 38.35 | 38.43 | -0.45 | -1.16% | 74,000 |
| Dec 16, 2024 | 38.81 | 38.90 | 38.54 | 38.88 | 0.10 | 0.26% | 49,200 |