Orrstown Financial Services Inc (ORRF) Historical Stock Data
40.49 ↑0.54 (1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORRF is down -0.06% a day on average. There have been 15 days where Orrstown Financial Services Inc closed green and 15 days where ORRF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 40.00 | 40.49 | ↑$0.49 (1.23%) | 40.00 | 40.70 | 98.15K |
| 2024-11-21 | 39.85 | 39.95 | ↑$0.10 (0.25%) | 39.67 | 40.35 | 83.24K |
| 2024-11-20 | 39.85 | 39.58 | ↓$0.27 (-0.68%) | 39.26 | 40.19 | 99.21K |
| 2024-11-19 | 39.82 | 39.92 | ↑$0.10 (0.25%) | 39.57 | 40.17 | 77.07K |
| 2024-11-18 | 40.43 | 40.15 | ↓$0.28 (-0.69%) | 40.11 | 40.86 | 89.24K |
| 2024-11-15 | 40.90 | 40.45 | ↓$0.45 (-1.10%) | 40.25 | 41.03 | 104.70K |
| 2024-11-14 | 41.08 | 40.65 | ↓$0.43 (-1.05%) | 40.30 | 41.08 | 118.84K |
| 2024-11-13 | 40.99 | 40.84 | ↓$0.15 (-0.37%) | 40.80 | 41.65 | 136.52K |
| 2024-11-12 | 41.21 | 41.14 | ↓$0.07 (-0.17%) | 40.93 | 41.40 | 130.31K |
| 2024-11-11 | 40.86 | 41.12 | ↑$0.26 (0.64%) | 40.86 | 41.45 | 169.81K |
| 2024-11-08 | 40.26 | 40.18 | ↓$0.08 (-0.20%) | 39.88 | 40.65 | 124.27K |
| 2024-11-07 | 40.92 | 39.88 | ↓$1.04 (-2.54%) | 39.81 | 40.92 | 190.97K |
| 2024-11-06 | 39.25 | 41.03 | ↑$1.78 (4.54%) | 39.25 | 41.99 | 324.24K |
| 2024-11-05 | 37.06 | 37.25 | ↑$0.19 (0.51%) | 37.04 | 37.43 | 91.14K |
| 2024-11-04 | 37.25 | 37.20 | ↓$0.05 (-0.13%) | 36.80 | 37.42 | 64.02K |
| 2024-11-01 | 37.77 | 37.38 | ↓$0.39 (-1.03%) | 37.14 | 37.80 | 78.39K |
| 2024-10-31 | 37.95 | 37.44 | ↓$0.51 (-1.34%) | 37.43 | 38.01 | 98.12K |
| 2024-10-30 | 37.69 | 37.84 | ↑$0.15 (0.40%) | 37.69 | 38.55 | 160.31K |
| 2024-10-29 | 37.70 | 37.79 | ↑$0.09 (0.24%) | 37.62 | 37.94 | 132.38K |
| 2024-10-28 | 37.69 | 37.74 | ↑$0.05 (0.13%) | 37.25 | 37.95 | 109.88K |
| 2024-10-25 | 38.02 | 37.30 | ↓$0.72 (-1.89%) | 37.27 | 38.02 | 94.60K |
| 2024-10-24 | 37.81 | 37.75 | ↓$0.06 (-0.16%) | 37.27 | 37.87 | 200.95K |
| 2024-10-23 | 37.23 | 37.56 | ↑$0.33 (0.89%) | 37.20 | 38.81 | 251.59K |
| 2024-10-22 | 36.29 | 36.40 | ↑$0.11 (0.30%) | 36.20 | 36.60 | 51.85K |
| 2024-10-21 | 37.10 | 36.37 | ↓$0.73 (-1.97%) | 36.17 | 37.27 | 64.57K |
| 2024-10-18 | 37.86 | 37.26 | ↓$0.60 (-1.58%) | 37.20 | 37.86 | 56.93K |
| 2024-10-17 | 37.52 | 37.74 | ↑$0.22 (0.59%) | 37.50 | 37.86 | 85.52K |
| 2024-10-16 | 37.08 | 37.47 | ↑$0.39 (1.05%) | 37.00 | 37.75 | 162.51K |
| 2024-10-15 | 36.22 | 36.72 | ↑$0.50 (1.38%) | 36.20 | 37.34 | 69.20K |
| 2024-10-14 | 35.84 | 36.14 | ↑$0.30 (0.84%) | 35.71 | 36.32 | 36.09K |
Create an account or log in to view more rows.
$ORRF Pack it up boys.
$ORRF Dumping started...
Get out while you can...
$ORRF get ready bears and bulls
$ORRF lfg!!! So much movement ! Buy n hodl!
$ORRF we need to get moving
$ORRF it can go lower
$ORRF what calls are you guys jacked to the tits on?
$ORRF longer we hold
more pressure on the shorts
$ORRF Market is down
No worries
$ORRF added!