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

Last Price37.94

Change+0.00 (0.00%)

NASDAQ · Last Trade: Dec 11th, 9:26 AM EST

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

Date Range:

2025-09-11 - 2025-12-11

Date	Open	High	Low	Close	Volume	Adjusted Close
12/10/2025	37.15	38.09	37.15	37.94	621,133	37.94
12/09/2025	37.40	37.90	37.09	37.19	364,985	37.19
12/08/2025	37.10	37.64	37.09	37.44	550,294	37.44
12/05/2025	37.01	37.18	36.88	36.94	374,174	36.94
12/04/2025	36.95	37.33	36.88	37.01	291,222	37.01
12/03/2025	36.29	37.15	36.25	36.91	296,155	36.91
12/02/2025	36.47	36.61	36.11	36.22	200,988	36.22
12/01/2025	35.49	36.44	35.49	36.29	349,350	36.29
11/28/2025	35.88	36.07	35.64	35.76	88,356	35.76
11/26/2025	36.06	36.19	35.77	35.89	169,413	35.89
11/25/2025	35.74	36.22	35.35	36.09	365,991	36.09
11/24/2025	35.21	35.70	34.84	35.13	121,249	35.13
11/21/2025	33.75	35.48	33.75	35.25	514,111	35.25
11/20/2025	34.00	34.56	33.60	33.70	145,220	33.70
11/19/2025	33.50	33.77	33.33	33.57	124,041	33.57
11/18/2025	33.52	34.55	33.40	33.57	127,845	33.57
11/17/2025	34.40	34.45	33.51	33.63	175,004	33.63
11/14/2025	34.30	34.63	33.80	34.44	148,522	34.44
11/13/2025	34.31	34.84	34.20	34.33	110,417	34.33
11/12/2025	34.24	34.94	34.24	34.43	67,739	34.43
11/11/2025	34.25	34.44	34.00	34.27	78,230	34.27
11/10/2025	34.08	34.44	33.77	34.21	84,751	34.21
11/07/2025	33.75	34.12	33.51	33.75	126,748	33.75
11/06/2025	34.00	34.27	33.55	33.70	94,934	33.70
11/05/2025	33.19	34.26	33.17	34.06	139,149	34.06
11/04/2025	33.34	33.72	33.15	33.44	140,818	33.17
11/03/2025	32.89	33.66	32.50	33.57	284,282	33.30
10/31/2025	33.22	33.37	32.69	33.28	100,905	33.01
10/30/2025	33.10	33.85	33.07	33.11	74,793	32.84
10/29/2025	34.05	34.23	32.94	33.20	113,373	32.93
10/28/2025	34.10	34.42	33.90	34.04	103,385	33.77
10/27/2025	34.66	34.93	34.18	34.18	312,916	33.90
10/24/2025	34.39	34.95	34.26	34.61	104,276	34.33
10/23/2025	34.80	34.80	34.05	34.14	151,937	33.86
10/22/2025	34.17	35.51	33.76	34.84	176,968	34.56
10/21/2025	33.21	33.69	33.15	33.38	189,588	33.11
10/20/2025	32.44	33.32	32.30	33.31	137,103	33.04
10/17/2025	32.39	32.67	31.88	32.29	170,381	32.03
10/16/2025	33.46	33.46	31.87	32.13	165,745	31.87
10/15/2025	34.40	34.40	33.37	33.53	115,742	33.26
10/14/2025	32.75	34.49	32.75	34.20	132,086	33.92
10/13/2025	32.66	33.01	32.27	32.97	89,665	32.70
10/10/2025	33.74	35.02	32.29	32.33	138,957	32.07
10/09/2025	33.55	33.73	33.27	33.55	76,771	33.28
10/08/2025	33.90	33.90	33.57	33.63	49,634	33.36
10/07/2025	34.01	34.31	33.66	33.71	79,083	33.44
10/06/2025	34.10	35.25	33.74	33.93	108,446	33.66
10/03/2025	33.47	34.12	33.47	33.73	61,947	33.46
10/02/2025	33.61	34.17	33.14	33.49	107,423	33.22
10/01/2025	33.85	34.93	33.40	33.68	97,508	33.41
9/30/2025	34.06	34.69	33.60	33.98	103,013	33.71
9/29/2025	34.65	35.55	33.88	34.06	97,802	33.78
9/26/2025	34.67	34.83	34.45	34.60	65,808	34.32
9/25/2025	34.52	34.68	34.37	34.59	53,538	34.31
9/24/2025	34.98	35.15	34.54	34.66	70,548	34.38
9/23/2025	35.55	35.62	34.92	34.96	80,655	34.68
9/22/2025	35.41	35.51	34.92	35.05	89,304	34.77
9/19/2025	35.74	35.84	35.34	35.45	198,397	35.16
9/18/2025	35.04	35.82	35.04	35.75	134,348	35.46
9/17/2025	34.76	35.89	34.70	34.89	189,764	34.61
9/16/2025	34.95	34.98	34.35	34.69	100,163	34.41
9/15/2025	35.28	35.40	34.88	34.96	86,854	34.68
9/12/2025	35.36	35.40	34.80	35.24	94,655	34.96
9/11/2025	35.06	35.55	34.75	35.38	109,549	35.09