Orrstown Financial Services, Inc. - Common Stock (ORRF)

Last Price42.52

Change+0.41 (0.99%)

NASDAQ · Last Trade: Oct 21st, 3:22 PM EDT

Historical Prices For Orrstown Financial Services, Inc. - Common Stock (ORRF)

Date Range:

2026-07-21 - 2026-10-21

Date	Open	High	Low	Close	Volume	Adjusted Close
10/20/2026	41.48	42.50	41.47	42.10	73,600	42.10
10/19/2026	41.66	41.90	39.40	41.31	70,083	41.31
10/16/2026	41.61	42.12	41.04	41.66	66,150	41.66
10/15/2026	41.35	41.89	41.18	41.49	92,721	41.49
10/14/2026	40.65	41.34	40.38	41.07	111,713	41.07
10/13/2026	41.49	41.91	40.86	41.18	83,006	41.18
10/12/2026	40.77	41.68	40.60	41.32	70,503	41.32
10/09/2026	41.15	41.15	40.72	40.90	78,007	40.90
10/08/2026	40.57	41.44	40.57	41.38	86,729	41.38
10/07/2026	40.89	41.09	40.46	40.82	63,858	40.82
10/06/2026	41.59	41.75	41.18	41.33	61,206	41.33
10/05/2026	41.60	41.75	41.13	41.40	85,346	41.40
10/02/2026	41.44	42.01	41.30	41.67	82,908	41.67
10/01/2026	40.58	41.16	39.83	41.03	111,805	41.03
9/30/2026	41.01	41.09	40.42	40.58	129,543	40.58
9/29/2026	41.53	41.75	40.57	40.87	73,860	40.87
9/28/2026	41.81	42.17	40.92	41.48	76,377	41.48
9/25/2026	42.00	42.19	41.58	41.77	322,575	41.77
9/24/2026	41.24	42.10	40.99	41.85	98,821	41.85
9/23/2026	41.34	41.64	41.04	41.04	74,151	41.04
9/22/2026	42.40	42.74	41.48	41.56	122,071	41.56
9/21/2026	42.00	42.30	41.88	42.04	107,829	42.04
9/18/2026	41.59	42.25	41.07	42.06	202,406	42.06
9/17/2026	42.32	42.32	41.74	41.85	79,188	41.85
9/16/2026	42.47	42.54	41.28	42.00	76,663	42.00
9/15/2026	42.44	42.84	42.12	42.58	63,717	42.58
9/14/2026	42.27	42.90	41.86	42.47	61,011	42.47
9/11/2026	42.90	43.13	42.03	42.34	85,134	42.34
9/10/2026	42.04	42.47	41.70	42.47	62,185	42.47
9/09/2026	42.08	42.37	41.63	42.05	75,803	42.05
9/08/2026	42.94	43.38	42.17	42.23	100,867	42.23
9/04/2026	42.21	43.16	42.21	43.13	63,699	43.13
9/03/2026	42.47	43.01	42.39	42.46	68,340	42.46
9/02/2026	41.54	42.36	41.43	42.15	92,926	42.15
9/01/2026	41.54	41.95	40.95	41.28	83,330	41.28
8/31/2026	41.83	41.86	41.53	41.70	80,030	41.70
8/28/2026	42.27	42.67	41.78	41.96	99,701	41.96
8/27/2026	41.97	42.25	41.70	42.17	70,577	42.17
8/26/2026	41.89	42.26	41.76	42.22	85,747	42.22
8/25/2026	42.01	42.01	41.59	41.81	69,602	41.81
8/24/2026	42.17	42.75	41.96	42.07	67,311	42.07
8/21/2026	42.45	42.60	41.63	42.02	148,619	42.02
8/20/2026	41.63	42.15	41.41	42.10	81,519	42.10
8/19/2026	43.28	43.28	41.72	41.76	110,443	41.76
8/18/2026	43.06	43.24	42.77	43.19	88,726	43.19
8/17/2026	43.15	43.44	42.85	43.03	91,337	43.03
8/14/2026	43.41	43.72	43.29	43.34	58,167	43.34
8/13/2026	43.45	43.73	43.16	43.48	58,318	43.48
8/12/2026	43.02	43.41	43.02	43.22	68,739	43.22
8/11/2026	42.55	42.95	42.51	42.79	93,315	42.79
8/10/2026	42.31	42.80	41.15	42.52	113,392	42.52
8/07/2026	43.03	43.04	42.51	42.62	81,391	42.62
8/06/2026	43.51	43.51	42.71	42.96	118,688	42.96
8/05/2026	43.50	43.62	43.15	43.31	129,119	43.31
8/04/2026	43.39	43.71	43.07	43.36	108,996	43.36
8/03/2026	43.40	43.81	42.36	43.70	151,396	43.40
7/31/2026	42.80	42.94	41.99	42.73	115,616	42.44
7/30/2026	43.36	43.48	42.65	42.79	106,019	42.50
7/29/2026	43.41	43.77	42.66	43.28	138,863	42.98
7/28/2026	42.65	43.78	42.65	43.63	90,528	43.33
7/27/2026	42.68	42.99	40.75	42.56	110,360	42.27
7/24/2026	42.12	43.00	40.49	42.56	140,150	42.27
7/23/2026	40.96	42.03	40.49	41.96	152,925	41.67
7/22/2026	41.05	41.70	40.38	41.37	122,187	41.09
7/21/2026	40.90	41.50	40.77	41.26	124,556	40.98