Orrstown Financial Services (ORRF) Historical Prices

Time Period

Events

Rows:

ORRF historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	44.76	44.80	43.87	43.92	43.92	-1.17%	94,619	1.03
Oct 29, 2026	44.62	45.15	44.29	44.44	44.44	+0.68%	66,402	0.71
Oct 28, 2026	44.41	44.59	43.59	44.14	44.14	-0.34%	93,270	1.00
Oct 27, 2026	45.03	45.40	44.18	44.29	44.29	-0.81%	80,257	0.85
Oct 26, 2026	44.38	45.23	44.36	44.65	44.65	+0.81%	96,401	1.02
Oct 23, 2026	43.98	44.53	42.38	44.29	44.29	-0.07%	146,354	1.56
Oct 22, 2026	43.03	44.33	43.03	44.32	44.32	+3.33%	119,335	1.27
Oct 21, 2026	42.47	43.00	42.11	42.89	42.89	+1.88%	115,474	1.23
Oct 20, 2026	41.48	42.50	41.47	42.10	42.10	+1.91%	73,603	0.77
Oct 19, 2026	41.66	41.90	39.40	41.31	41.31	-0.84%	70,083	0.73
Oct 16, 2026	41.61	42.12	41.04	41.66	41.66	+0.41%	65,054	0.67
Oct 15, 2026	41.35	41.89	41.18	41.49	41.49	+1.02%	92,720	0.96
Oct 14, 2026	40.65	41.35	40.38	41.07	41.07	-0.27%	111,713	1.15
Oct 13, 2026	41.49	41.91	40.86	41.18	41.18	-0.34%	83,007	0.84
Oct 12, 2026	40.77	41.68	40.60	41.32	41.32	+1.03%	70,504	0.71
Oct 09, 2026	41.15	41.15	40.72	40.90	40.90	-1.16%	78,006	0.77
Oct 08, 2026	40.57	41.44	40.57	41.38	41.38	+1.37%	86,729	0.85
Oct 07, 2026	40.89	41.09	40.46	40.82	40.82	-1.23%	63,858	0.62
Oct 06, 2026	41.59	41.75	41.18	41.33	41.33	-0.17%	61,205	0.59
Oct 05, 2026	41.60	41.75	41.13	41.40	41.40	-0.65%	85,345	0.82
Oct 02, 2026	41.44	42.01	41.30	41.67	41.67	+1.56%	82,907	0.80
Oct 01, 2026	40.58	41.16	39.83	41.03	41.03	+1.11%	111,804	1.08
Sep 30, 2026	41.01	41.09	40.42	40.58	40.58	-0.71%	129,542	1.27
Sep 29, 2026	41.53	41.75	40.57	40.87	40.87	-1.47%	73,860	0.72
Sep 28, 2026	41.81	42.17	40.92	41.48	41.48	-0.69%	76,377	0.74
Sep 25, 2026	42.00	42.19	41.58	41.77	41.77	-0.19%	322,574	3.20
Sep 24, 2026	41.24	42.10	40.99	41.85	41.85	+1.97%	98,820	0.96
Sep 23, 2026	41.34	41.64	41.04	41.04	41.04	-1.25%	74,129	0.67
Sep 22, 2026	42.40	42.74	41.49	41.56	41.56	-1.14%	122,071	1.10
Sep 21, 2026	42.00	42.31	41.88	42.04	42.04	-0.05%	107,828	0.95
Sep 18, 2026	41.59	42.25	41.07	42.06	42.06	+0.50%	202,405	1.77
Sep 17, 2026	42.32	42.32	41.74	41.85	41.85	-0.36%	79,188	0.68
Sep 16, 2026	42.47	42.54	41.28	42.00	42.00	-1.36%	76,663	0.67
Sep 15, 2026	42.44	42.84	42.12	42.58	42.58	+0.26%	63,718	0.53
Sep 14, 2026	42.27	42.90	41.86	42.47	42.47	+0.31%	61,010	0.50
Sep 11, 2026	42.90	43.13	42.03	42.34	42.34	-0.31%	85,133	0.69
Sep 10, 2026	42.04	42.47	41.70	42.47	42.47	+1.00%	62,186	0.50
Sep 09, 2026	42.08	42.37	41.63	42.05	42.05	-0.43%	75,802	0.60
Sep 08, 2026	42.94	43.38	42.17	42.23	42.23	-2.09%	100,867	0.80
Sep 07, 2026	42.21	43.16	42.21	43.13	43.13	+0.00%	0	0.00
Sep 04, 2026	42.21	43.16	42.21	43.13	43.13	+1.58%	63,699	0.49
Sep 03, 2026	42.48	43.01	42.39	42.46	42.46	+0.74%	68,339	0.53
Sep 02, 2026	41.54	42.36	41.43	42.15	42.15	+2.11%	92,928	0.72
Sep 01, 2026	41.54	41.95	40.95	41.28	41.28	-1.01%	83,330	0.64
Aug 31, 2026	41.83	41.86	41.53	41.70	41.70	-0.62%	80,031	0.61
Aug 28, 2026	42.27	42.67	41.78	41.96	41.96	-0.51%	99,700	0.76
Aug 27, 2026	41.97	42.25	41.70	42.18	42.18	-0.11%	70,577	0.53
Aug 26, 2026	41.89	42.26	41.76	42.22	42.22	+0.97%	85,747	0.65
Aug 25, 2026	42.01	42.01	41.59	41.82	41.82	-0.61%	69,601	0.53
Aug 24, 2026	42.17	42.75	41.96	42.07	42.07	+0.12%	67,312	0.51

Rows:

Orrstown Financial Services historical prices

Orrstown Financial Services (ORRF) Historical Prices

Become an Expert with TipRanks Premium