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

Last Price35.87

Change-1.87 (-4.95%)

NASDAQ · Last Trade: Apr 23rd, 12:21 AM EDT

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

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2026	37.93	38.38	35.54	35.87	147,600	35.87
4/21/2026	38.63	38.98	37.66	37.74	101,035	37.74
4/20/2026	39.05	39.19	38.63	38.69	86,611	38.69
4/17/2026	38.66	39.72	38.66	39.16	90,541	39.16
4/16/2026	38.32	38.59	36.98	38.04	91,796	38.04
4/15/2026	38.38	38.62	37.93	38.45	94,214	38.45
4/14/2026	38.27	38.58	37.65	38.45	104,838	38.45
4/13/2026	38.30	38.44	38.09	38.42	69,556	38.42
4/10/2026	38.80	39.14	38.01	38.39	108,872	38.39
4/09/2026	37.76	39.05	37.76	38.95	125,615	38.95
4/08/2026	38.03	38.39	37.71	38.04	134,217	38.04
4/07/2026	36.59	37.38	36.23	37.22	171,835	37.22
4/06/2026	36.44	36.77	36.16	36.70	142,620	36.70
4/02/2026	35.73	36.48	35.63	36.47	120,354	36.47
4/01/2026	35.98	36.79	35.92	36.29	163,540	36.29
3/31/2026	36.06	36.28	35.50	36.08	299,086	36.08
3/30/2026	35.40	35.68	35.15	35.56	155,887	35.56
3/27/2026	35.09	35.26	34.51	34.98	96,473	34.98
3/26/2026	35.02	35.42	34.99	35.35	117,377	35.35
3/25/2026	35.73	35.88	35.01	35.27	132,880	35.27
3/24/2026	35.03	35.83	34.73	35.38	145,771	35.38
3/23/2026	35.45	36.12	34.86	35.43	204,494	35.43
3/20/2026	34.92	35.02	34.40	34.76	1,185,120	34.76
3/19/2026	33.79	35.03	33.79	34.75	267,265	34.75
3/18/2026	34.15	34.35	33.91	34.01	152,857	34.01
3/17/2026	34.80	35.08	34.21	34.39	155,500	34.39
3/16/2026	34.79	35.55	34.28	34.59	149,294	34.59
3/13/2026	34.20	35.69	33.68	34.20	129,783	34.20
3/12/2026	33.53	34.32	33.36	34.20	173,124	34.20
3/11/2026	34.72	34.91	34.05	34.22	137,954	34.22
3/10/2026	34.99	35.85	34.60	35.16	203,351	35.16
3/09/2026	34.70	35.14	33.83	35.02	217,248	35.02
3/06/2026	34.71	35.28	34.33	35.23	180,833	35.23
3/05/2026	35.96	36.09	35.48	35.62	121,291	35.62
3/04/2026	36.86	36.97	36.30	36.44	112,648	36.44
3/03/2026	35.89	36.63	35.24	36.51	263,885	36.51
3/02/2026	35.55	36.84	35.55	36.50	375,235	36.50
2/27/2026	36.71	37.16	35.75	35.94	122,344	35.94
2/26/2026	37.22	37.88	36.87	37.38	157,071	37.38
2/25/2026	36.35	37.20	36.15	37.10	102,133	37.10
2/24/2026	36.06	36.50	35.89	36.15	142,129	36.15
2/23/2026	38.04	38.27	35.73	36.09	187,401	36.09
2/20/2026	37.83	38.16	37.41	38.08	290,319	38.08
2/19/2026	37.50	38.00	37.34	37.77	228,925	37.77
2/18/2026	37.58	38.34	37.41	37.62	219,827	37.62
2/17/2026	37.80	38.41	37.40	37.74	112,521	37.74
2/13/2026	37.40	37.89	37.09	37.64	125,908	37.64
2/12/2026	37.52	37.83	36.81	37.38	158,030	37.38
2/11/2026	38.06	38.50	36.97	37.09	128,659	37.09
2/10/2026	38.72	39.17	37.67	37.90	126,719	37.90
2/09/2026	39.54	40.72	39.28	39.29	129,442	39.29
2/06/2026	39.68	40.08	39.30	39.48	235,988	39.48
2/05/2026	38.71	39.39	38.51	39.32	231,979	39.32
2/04/2026	38.38	39.16	38.38	38.92	224,131	38.92
2/03/2026	37.39	38.22	37.39	38.07	248,225	38.07
2/02/2026	36.21	37.65	36.06	37.46	254,952	37.46
1/30/2026	35.31	36.10	35.31	36.02	593,220	36.02
1/29/2026	34.77	35.49	34.64	35.41	358,551	35.41
1/28/2026	35.67	36.27	34.37	34.57	481,554	34.57
1/27/2026	36.04	36.33	35.96	36.06	174,404	36.06
1/26/2026	36.07	36.40	35.42	36.04	211,829	36.04
1/23/2026	37.80	37.88	35.95	36.20	224,679	36.20