NASDAQ : ORRF

Orrstown Financial Services, Inc. — Price history

Financials · Banks - Regional · United States

Last price 43.92 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 863.93M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Orrstown Financial Services, Inc. (ORRF) closed at 45.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	44.26	45.41	44.26	45.27	90,524	+3.07%
2026-10-30	44.76	44.8	43.87	43.92	94,619	-1.17%
2026-10-29	44.62	45.15	44.285	44.44	66,403	+0.68%
2026-10-28	44.41	44.59	43.585	44.14	93,270	-0.34%
2026-10-27	45.03	45.4	44.175	44.29	80,257	-0.81%
2026-10-26	44.38	45.23	44.36	44.65	96,401	+0.81%
2026-10-23	43.98	44.53	42.38	44.29	146,355	-0.07%
2026-10-22	43.03	44.33	43.03	44.32	119,335	+3.33%
2026-10-21	42.47	43	42.11	42.89	115,474	+1.88%
2026-10-20	41.48	42.5	41.465	42.1	73,603	+1.91%
2026-10-19	41.66	41.9	39.396	41.31	70,083	-0.84%
2026-10-16	41.61	42.12	41.04	41.66	66,150	+0.41%
2026-10-15	41.35	41.89	41.18	41.49	92,720	+1.02%
2026-10-14	40.65	41.345	40.38	41.07	111,713	-0.27%
2026-10-13	41.49	41.91	40.86	41.18	83,007	-0.34%
2026-10-12	40.77	41.68	40.6	41.32	70,504	+1.03%
2026-10-09	41.15	41.15	40.72	40.9	78,006	-1.16%
2026-10-08	40.57	41.44	40.57	41.38	86,729	+1.37%
2026-10-07	40.89	41.09	40.46	40.82	63,858	-1.23%
2026-10-06	41.59	41.75	41.18	41.33	61,205	-0.17%
2026-10-05	41.6	41.75	41.13	41.4	85,345	-0.65%
2026-10-02	41.44	42.005	41.295	41.67	82,907	+1.56%
2026-10-01	40.58	41.155	39.83	41.03	111,804	+1.11%
2026-09-30	41.01	41.09	40.42	40.58	129,542	-0.71%
2026-09-29	41.53	41.75	40.57	40.87	73,860	-1.47%
2026-09-28	41.81	42.17	40.92	41.48	76,377	-0.69%
2026-09-25	42	42.19	41.58	41.77	322,574	-0.19%
2026-09-24	41.24	42.1	40.99	41.85	98,820	+1.97%
2026-09-23	41.34	41.64	41.04	41.04	74,129	-1.25%
2026-09-22	42.4	42.74	41.485	41.56	122,071	-1.14%
2026-09-21	42	42.305	41.88	42.04	107,828	-0.05%
2026-09-18	41.59	42.25	41.07	42.06	202,405	+0.50%
2026-09-17	42.32	42.32	41.74	41.85	79,188	-0.36%
2026-09-16	42.47	42.54	41.28	42	76,663	-1.36%
2026-09-15	42.44	42.84	42.12	42.58	63,718	+0.26%
2026-09-14	42.27	42.9	41.86	42.47	61,010	+0.31%
2026-09-11	42.9	43.13	42.03	42.34	85,133	-0.31%
2026-09-10	42.04	42.47	41.7	42.47	62,186	+1.00%
2026-09-09	42.08	42.365	41.63	42.05	75,802	-0.43%
2026-09-08	42.94	43.38	42.17	42.23	100,867	-2.09%
2026-09-04	42.21	43.16	42.21	43.13	63,699	+1.58%
2026-09-03	42.48	43.01	42.39	42.46	68,339	+0.74%
2026-09-02	41.54	42.36	41.43	42.15	92,928	+2.11%
2026-09-01	41.54	41.948	40.95	41.28	83,331	-1.01%
2026-08-31	41.83	41.86	41.53	41.7	80,031	-0.62%
2026-08-28	42.27	42.67	41.78	41.96	99,700	-0.51%
2026-08-27	41.97	42.25	41.695	42.175	70,577	-0.11%
2026-08-26	41.89	42.26	41.76	42.22	85,747	+0.97%
2026-08-25	42.01	42.01	41.59	41.815	69,602	-0.61%
2026-08-24	42.17	42.75	41.96	42.07	67,312	+0.12%
2026-08-21	42.45	42.605	41.63	42.02	148,618	-0.19%
2026-08-20	41.63	42.145	41.41	42.1	81,519	+0.81%
2026-08-19	43.28	43.28	41.72	41.76	110,442	-3.31%
2026-08-18	43.06	43.245	42.77	43.19	88,727	+0.37%
2026-08-17	43.15	43.44	42.855	43.03	91,337	-0.72%
2026-08-14	43.41	43.72	43.29	43.34	58,166	-0.32%
2026-08-13	43.45	43.725	43.16	43.48	58,319	+0.60%
2026-08-12	43.02	43.415	43.02	43.22	66,911	+1.00%
2026-08-11	42.55	42.95	42.51	42.79	93,315	+0.63%
2026-08-10	42.31	42.8	41.148	42.52	113,392	-0.23%
2026-08-07	43.03	43.04	42.51	42.62	81,390	-0.79%
2026-08-06	43.51	43.51	42.71	42.96	118,688	-0.81%
2026-08-05	43.5	43.62	43.15	43.31	129,120	-0.12%
2026-08-04	43.39	43.71	43.07	43.36	108,996	-0.09%
2026-08-03	43.4	43.81	42.36	43.7	151,396	+2.27%
2026-07-31	42.8	42.935	41.99	42.73	115,615	-0.14%
2026-07-30	43.36	43.475	42.65	42.79	106,020	-1.13%
2026-07-29	43.41	43.765	42.66	43.28	138,864	-0.80%
2026-07-28	42.65	43.78	42.65	43.63	90,529	+2.51%
2026-07-27	42.68	42.99	40.75	42.56	110,362	+0.00%
2026-07-24	42.12	43	40.495	42.56	140,149	+1.43%
2026-07-23	40.96	42.03	40.489	41.96	152,924	+1.43%
2026-07-22	41.05	41.705	40.38	41.37	122,187	+0.27%
2026-07-21	40.9	41.5	40.77	41.26	124,566	+0.12%
2026-07-20	41.28	41.67	40.76	41.21	84,283	-0.31%
2026-07-17	41.79	42.095	41.09	41.34	132,468	-1.76%
2026-07-16	41.01	42.54	40.768	42.08	160,268	+2.71%
2026-07-15	40.5	41.23	40.5	40.97	142,408	+1.36%
2026-07-14	40.82	40.98	40.25	40.42	187,233	-0.71%
2026-07-13	40.35	40.805	39.975	40.71	108,208	+1.12%
2026-07-10	40.05	40.49	39.55	40.26	91,506	+0.85%
2026-07-09	39.58	40.18	39.47	39.92	123,751	+0.71%
2026-07-08	40.07	40.225	37.62	39.64	117,288	-1.86%
2026-07-07	41.09	42.419	40.39	40.39	100,790	-1.08%
2026-07-06	40.71	41.365	40.44	40.83	91,541	-0.04%
2026-07-02	41.98	42	40.5	40.845	117,404	-2.10%
2026-07-01	40.98	41.89	40.935	41.72	152,844	+2.18%
2026-06-30	40.72	40.98	39.95	40.83	147,891	+0.25%
2026-06-29	41.01	41.23	40.365	40.73	216,599	-1.21%
2026-06-26	40.93	41.52	40.41	41.23	572,746	+1.23%
2026-06-25	40.52	41	40.465	40.73	137,239	+0.15%
2026-06-24	39.9	40.795	39.71	40.67	258,558	+2.31%
2026-06-23	39.09	39.96	39.09	39.75	264,850	+1.69%
2026-06-22	38.99	39.97	38.49	39.09	177,850	+0.15%
2026-06-18	39.09	39.31	38.54	39.03	458,260	+1.43%
2026-06-17	39.06	39.51	38	38.48	177,183	-1.76%
2026-06-16	39.4	39.67	38.72	39.17	144,764	+0.20%
2026-06-15	39.99	40.33	39.02	39.09	178,927	-2.13%
2026-06-12	39.39	40	39.39	39.94	107,499	+2.04%
2026-06-11	39.19	39.335	38.45	39.14	85,822	+0.44%
2026-06-10	38.65	39.44	37.37	38.97	130,433	+1.41%
2026-06-09	38.03	39.09	38.03	38.43	149,061	+1.56%
2026-06-08	37.83	38.49	36.74	37.84	73,053	+0.40%
2026-06-05	37.46	37.99	37.42	37.69	80,797	+0.59%
2026-06-04	36.69	37.545	36.45	37.47	104,715	+3.65%
2026-06-03	37.42	37.64	35.86	36.15	220,629	-3.81%
2026-06-02	36.56	38.29	36.53	37.58	125,182	+2.37%
2026-06-01	36.9	37.185	36.19	36.71	117,545	-1.13%
2026-05-29	37.07	37.495	36.91	37.13	70,505	+0.00%
2026-05-28	36.97	37.58	36.49	37.13	52,124	+0.13%
2026-05-27	37.32	37.59	36.75	37.08	96,498	-0.13%
2026-05-26	36.71	37.21	36.45	37.13	104,307	+1.42%
2026-05-22	36.94	37.2	36.61	36.61	68,933	-0.41%
2026-05-21	36.38	36.8	35.77	36.76	90,530	+0.25%
2026-05-20	35.83	36.765	35.83	36.67	104,927	+2.46%
2026-05-19	35.93	36.015	35.37	35.79	86,109	-0.17%
2026-05-18	35.35	35.91	35.35	35.85	67,428	+1.88%
2026-05-15	35.79	36.085	34.86	35.19	123,761	-2.33%
2026-05-14	35.77	36.205	35.77	36.03	86,842	+1.21%
2026-05-13	36.02	36.41	35.49	35.6	122,289	-1.47%