Orrstown Financial Servic... (ORRF)
NASDAQ: ORRF
· Real-Time Price · USD
34.97
-0.24 (-0.68%)
At close: Sep 05, 2025, 3:59 PM
34.97
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
ORRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 35.43 | 35.96 | 34.92 | 34.97 | 34.97 | -0.68% | 102,400 |
| Sep 4, 2025 | 34.78 | 35.21 | 34.65 | 35.21 | 35.21 | 1.65% | 70,400 |
| Sep 3, 2025 | 34.58 | 34.94 | 34.43 | 34.64 | 34.64 | -0.17% | 197,637 |
| Sep 2, 2025 | 34.53 | 34.91 | 34.40 | 34.70 | 34.70 | -0.43% | 130,000 |
| Aug 29, 2025 | 34.95 | 35.14 | 34.75 | 34.85 | 34.85 | 0.09% | 197,000 |
| Aug 28, 2025 | 35.13 | 35.13 | 34.67 | 34.82 | 34.82 | -0.29% | 97,718 |
| Aug 27, 2025 | 34.62 | 35.09 | 34.62 | 34.92 | 34.92 | 0.58% | 84,700 |
| Aug 26, 2025 | 34.45 | 35.04 | 34.40 | 34.72 | 34.72 | 0.96% | 100,200 |
| Aug 25, 2025 | 34.82 | 35.04 | 34.39 | 34.39 | 34.39 | -1.23% | 138,514 |
| Aug 22, 2025 | 33.29 | 35.07 | 33.29 | 34.82 | 34.82 | 5.04% | 275,716 |
| Aug 21, 2025 | 33.01 | 33.15 | 32.89 | 33.15 | 33.15 | 0.03% | 98,409 |
| Aug 20, 2025 | 33.30 | 33.94 | 33.03 | 33.14 | 33.14 | -0.12% | 136,500 |
| Aug 19, 2025 | 33.31 | 33.98 | 33.12 | 33.18 | 33.18 | -0.30% | 95,320 |
| Aug 18, 2025 | 33.27 | 33.42 | 33.12 | 33.28 | 33.28 | -0.09% | 92,907 |
| Aug 15, 2025 | 33.98 | 34.06 | 33.24 | 33.31 | 33.31 | -1.65% | 189,717 |
| Aug 14, 2025 | 33.61 | 34.03 | 33.56 | 33.87 | 33.87 | -0.41% | 109,400 |
| 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 |