ORRF - Orrstown Financial Services, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 15, 2019 21.66 21.79 21.41 21.68 21.68 18,800
Oct 14, 2019 21.59 21.75 21.44 21.74 21.74 5,300
Oct 11, 2019 21.69 21.90 21.42 21.75 21.75 20,300
Oct 10, 2019 21.38 21.63 21.36 21.46 21.46 4,200
Oct 09, 2019 21.51 21.67 20.97 21.21 21.21 24,000
Oct 08, 2019 21.82 21.82 21.11 21.44 21.44 17,200
Oct 07, 2019 21.64 22.21 21.60 21.94 21.94 24,000
Oct 04, 2019 21.81 22.26 21.81 22.11 22.11 11,700
Oct 03, 2019 21.45 21.77 21.05 21.60 21.60 15,200
Oct 02, 2019 21.53 21.70 21.09 21.54 21.54 18,400
Oct 01, 2019 22.02 22.02 21.66 21.66 21.66 8,300
Sep 30, 2019 22.27 22.33 21.90 21.90 21.90 24,400
Sep 27, 2019 22.60 22.60 22.21 22.21 22.21 7,300
Sep 26, 2019 22.53 22.62 22.22 22.22 22.22 12,600
Sep 25, 2019 22.04 22.77 22.02 22.62 22.62 12,700
Sep 24, 2019 22.44 22.54 22.15 22.25 22.25 16,200
Sep 23, 2019 23.06 23.06 22.49 22.64 22.64 11,700
Sep 20, 2019 22.68 23.15 22.51 22.95 22.95 47,600
Sep 19, 2019 22.94 23.29 22.76 22.76 22.76 14,900
Sep 18, 2019 23.36 23.36 22.89 22.95 22.95 27,100
Sep 17, 2019 23.00 23.43 22.92 23.26 23.26 22,600
Sep 16, 2019 23.06 23.48 22.65 23.28 23.28 13,000
Sep 13, 2019 23.10 23.41 22.82 23.24 23.24 24,500
Sep 12, 2019 22.75 23.14 22.43 23.09 23.09 42,800
Sep 11, 2019 22.79 22.95 22.32 22.95 22.95 23,900
Sep 10, 2019 21.73 22.70 21.63 22.62 22.62 15,100
Sep 09, 2019 21.43 21.95 21.27 21.95 21.95 20,600
Sep 06, 2019 21.44 21.44 21.18 21.33 21.33 10,600
Sep 05, 2019 21.15 21.45 21.15 21.41 21.41 9,300
Sep 04, 2019 21.04 21.21 20.98 21.06 21.06 15,400
Sep 03, 2019 21.22 21.41 20.85 21.00 21.00 11,700
Aug 30, 2019 21.26 21.39 21.15 21.34 21.34 5,700
Aug 29, 2019 21.39 21.68 21.23 21.35 21.35 10,600
Aug 28, 2019 21.00 21.29 20.81 21.24 21.24 12,300
Aug 27, 2019 21.48 21.59 20.87 21.02 21.02 9,400
Aug 26, 2019 21.16 21.65 21.15 21.61 21.61 13,900
Aug 23, 2019 21.59 21.59 20.75 20.95 20.95 18,200
Aug 22, 2019 21.68 21.81 21.47 21.47 21.47 7,500
Aug 21, 2019 21.86 21.96 21.55 21.68 21.68 12,800
Aug 20, 2019 21.80 21.93 21.53 21.76 21.76 4,400
Aug 19, 2019 21.66 21.97 21.52 21.97 21.97 9,100
Aug 16, 2019 21.32 21.69 21.30 21.67 21.67 6,400
Aug 15, 2019 21.51 21.53 21.21 21.21 21.21 4,400
Aug 14, 2019 21.48 21.91 21.21 21.57 21.57 23,400
Aug 13, 2019 20.77 21.73 20.77 21.73 21.73 8,400
Aug 12, 2019 21.07 21.20 20.87 20.99 20.99 8,800
Aug 09, 2019 21.33 21.33 20.99 21.05 21.05 7,100
Aug 08, 2019 21.23 21.88 21.23 21.35 21.35 16,200
Aug 07, 2019 21.19 21.25 20.60 21.08 21.08 10,700
Aug 06, 2019 20.67 21.23 20.64 21.12 21.12 42,500
Aug 05, 2019 21.53 21.53 20.25 20.70 20.70 13,800
Aug 02, 2019 22.11 23.15 21.68 21.71 21.71 7,600
Aug 02, 2019 0.15 Dividend
Aug 01, 2019 22.87 22.95 22.18 22.27 22.12 16,200
Jul 31, 2019 22.97 23.05 22.83 22.87 22.72 28,900
Jul 30, 2019 22.01 23.37 21.99 22.72 22.57 41,700
Jul 29, 2019 22.00 22.10 21.55 21.97 21.82 55,700
Jul 26, 2019 21.46 21.98 21.46 21.89 21.74 26,300
Jul 25, 2019 20.87 21.77 20.87 21.48 21.34 8,700
Jul 24, 2019 20.74 21.51 20.74 20.97 20.83 8,700
Jul 23, 2019 21.27 21.46 20.76 21.22 21.08 11,300
Jul 22, 2019 21.21 21.21 20.76 20.76 20.62 13,300
Jul 19, 2019 21.22 21.44 20.51 21.44 21.30 9,100
Jul 18, 2019 21.30 21.40 21.23 21.33 21.19 3,800
Jul 17, 2019 21.55 21.55 21.06 21.39 21.25 32,700
Jul 16, 2019 21.74 21.82 21.28 21.73 21.58 19,700
Jul 15, 2019 21.74 21.77 21.46 21.76 21.61 19,000
Jul 12, 2019 21.85 21.95 21.68 21.74 21.59 19,400
Jul 11, 2019 21.57 21.90 21.57 21.89 21.74 10,400
Jul 10, 2019 21.93 21.93 21.56 21.72 21.57 12,300
Jul 09, 2019 21.68 21.98 21.41 21.88 21.73 8,900
Jul 08, 2019 21.86 21.98 21.78 21.95 21.80 33,800
Jul 05, 2019 21.66 21.89 21.66 21.89 21.74 7,700
Jul 03, 2019 21.77 21.80 21.40 21.70 21.55 15,300
Jul 02, 2019 21.80 21.93 21.57 21.77 21.62 18,500
Jul 01, 2019 22.10 22.38 21.70 21.71 21.56 31,800
Jun 28, 2019 22.00 22.10 21.89 21.99 21.84 213,300
Jun 27, 2019 21.75 22.10 21.49 22.00 21.85 45,200
Jun 26, 2019 21.92 22.10 21.45 21.78 21.63 9,500
Jun 25, 2019 21.82 22.00 21.64 21.91 21.76 16,600
Jun 24, 2019 21.83 22.00 21.71 21.71 21.56 42,900
Jun 21, 2019 21.21 22.07 21.12 21.95 21.80 64,200
Jun 20, 2019 21.54 21.67 21.20 21.32 21.18 17,600
Jun 19, 2019 22.00 22.08 21.35 21.42 21.28 19,700
Jun 18, 2019 22.02 22.23 21.84 22.02 21.87 17,000
Jun 17, 2019 22.05 22.12 21.87 22.05 21.90 12,300
Jun 14, 2019 21.76 22.10 21.59 22.10 21.95 18,000
Jun 13, 2019 21.50 22.14 21.50 21.99 21.84 12,500
Jun 12, 2019 21.41 21.64 21.41 21.55 21.40 10,400
Jun 11, 2019 21.49 21.70 21.26 21.45 21.31 21,700
Jun 10, 2019 21.20 21.59 21.14 21.43 21.29 80,600
Jun 07, 2019 21.13 21.37 20.90 21.01 20.87 14,400
Jun 06, 2019 20.91 21.22 20.90 21.10 20.96 14,300
Jun 05, 2019 21.22 21.22 20.85 20.94 20.80 19,900
Jun 04, 2019 21.43 21.43 20.90 21.15 21.01 29,300
Jun 03, 2019 21.36 21.48 21.05 21.33 21.19 14,000
May 31, 2019 21.68 21.68 21.05 21.24 21.10 31,200
May 30, 2019 22.50 22.50 21.45 21.68 21.53 13,700
May 29, 2019 21.62 22.25 21.54 21.88 21.73 20,000
May 28, 2019 21.32 22.00 21.17 21.87 21.72 24,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...