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

Last Price35.81

Change+0.40 (1.13%)

NASDAQ · Last Trade: Jan 30th, 3:30 PM EST

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

Date Range:

2025-10-30 - 2026-01-30

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/22/2026	37.60	38.23	37.59	37.64	583,176	37.64
1/21/2026	36.29	37.69	36.26	37.46	849,839	37.46
1/20/2026	36.11	36.60	35.87	36.00	136,225	36.00
1/16/2026	37.01	37.30	36.68	36.70	239,573	36.70
1/15/2026	36.06	37.17	36.00	37.06	454,554	37.06
1/14/2026	35.95	36.24	35.81	36.06	430,670	36.06
1/13/2026	35.77	36.22	35.52	35.89	194,667	35.89
1/12/2026	35.60	35.92	35.31	35.71	124,032	35.71
1/09/2026	36.32	36.67	35.73	35.79	133,748	35.79
1/08/2026	35.34	36.51	35.26	36.27	177,602	36.27
1/07/2026	35.49	35.54	35.09	35.36	242,890	35.36
1/06/2026	35.38	35.64	35.22	35.49	223,824	35.49
1/05/2026	34.84	35.98	34.80	35.53	214,298	35.53
1/02/2026	35.42	35.51	34.85	34.91	241,809	34.91
12/31/2025	35.62	35.62	35.35	35.42	193,845	35.42
12/30/2025	35.62	35.73	35.46	35.49	180,926	35.49
12/29/2025	36.01	36.16	35.68	35.72	144,829	35.72
12/26/2025	36.20	36.24	35.90	35.94	178,665	35.94
12/24/2025	36.20	36.54	35.97	36.14	167,160	36.14
12/23/2025	36.20	36.63	35.92	36.14	226,397	36.14
12/22/2025	36.75	37.00	36.12	36.26	237,711	36.26
12/19/2025	37.79	37.98	36.38	36.61	518,867	36.61
12/18/2025	37.72	37.98	37.31	37.66	468,583	37.66
12/17/2025	37.76	38.30	37.31	37.35	241,999	37.35
12/16/2025	38.16	38.27	37.71	37.76	311,813	37.76
12/15/2025	38.00	38.31	37.85	38.05	412,984	38.05
12/12/2025	38.06	38.25	37.63	37.82	330,876	37.82
12/11/2025	37.98	38.38	37.94	38.06	476,177	38.06
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