Orrstown Financial Services, Inc.ORRFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $37.01 | $37.30 | $36.68 | $36.70 | 239,600 |
| 1/15/2026 | $36.06 | $37.17 | $36.00 | $37.06 | 454,600 |
| 1/14/2026 | $35.95 | $36.24 | $35.81 | $36.06 | 430,700 |
| 1/13/2026 | $35.77 | $36.22 | $35.52 | $35.89 | 194,700 |
| 1/12/2026 | $35.60 | $35.92 | $35.32 | $35.71 | 124,032 |
| 1/9/2026 | $36.32 | $36.67 | $35.73 | $35.79 | 133,748 |
| 1/8/2026 | $35.34 | $36.51 | $35.26 | $36.27 | 177,602 |
| 1/7/2026 | $35.49 | $35.54 | $35.09 | $35.36 | 242,900 |
| 1/6/2026 | $35.38 | $35.64 | $35.22 | $35.49 | 223,824 |
| 1/5/2026 | $34.84 | $35.98 | $34.80 | $35.53 | 214,300 |
| 1/2/2026 | $35.42 | $35.51 | $34.85 | $34.91 | 241,809 |
| 12/31/2025 | $35.62 | $35.62 | $35.35 | $35.42 | 193,845 |
| 12/30/2025 | $35.62 | $35.73 | $35.46 | $35.49 | 180,926 |
| 12/29/2025 | $36.01 | $36.16 | $35.68 | $35.72 | 144,829 |
| 12/26/2025 | $36.20 | $36.24 | $35.90 | $35.94 | 178,700 |
| 12/24/2025 | $36.20 | $36.54 | $35.97 | $36.14 | 167,200 |
| 12/23/2025 | $36.20 | $36.63 | $35.92 | $36.14 | 226,400 |
| 12/22/2025 | $36.75 | $37.00 | $36.12 | $36.26 | 237,711 |
| 12/19/2025 | $37.79 | $37.99 | $36.38 | $36.61 | 518,900 |
| 12/18/2025 | $37.72 | $37.98 | $37.31 | $37.66 | 468,600 |
| 12/17/2025 | $37.76 | $38.30 | $37.31 | $37.35 | 238,000 |
| 12/16/2025 | $38.16 | $38.27 | $37.71 | $37.76 | 311,813 |
| 12/15/2025 | $38.00 | $38.32 | $37.85 | $38.05 | 413,000 |
| 12/12/2025 | $38.06 | $38.25 | $37.63 | $37.82 | 330,900 |
| 12/11/2025 | $37.98 | $38.38 | $37.94 | $38.06 | 476,200 |
| 12/10/2025 | $37.15 | $38.09 | $37.15 | $37.94 | 621,133 |
| 12/9/2025 | $37.40 | $37.90 | $37.09 | $37.19 | 365,000 |
| 12/8/2025 | $37.10 | $37.64 | $37.09 | $37.44 | 550,300 |
| 12/5/2025 | $37.01 | $37.18 | $36.88 | $36.94 | 374,200 |
| 12/4/2025 | $36.95 | $37.33 | $36.88 | $37.01 | 291,222 |
| 12/3/2025 | $36.29 | $37.15 | $36.25 | $36.91 | 296,200 |
| 12/2/2025 | $36.47 | $36.61 | $36.11 | $36.22 | 201,000 |
| 12/1/2025 | $35.49 | $36.44 | $35.49 | $36.29 | 349,400 |
| 11/28/2025 | $35.88 | $36.07 | $35.64 | $35.76 | 88,400 |
| 11/26/2025 | $36.06 | $36.19 | $35.77 | $35.89 | 169,413 |
| 11/25/2025 | $35.20 | $36.22 | $35.20 | $36.09 | 366,000 |
| 11/24/2025 | $35.21 | $35.70 | $34.85 | $35.13 | 121,249 |
| 11/21/2025 | $33.75 | $35.49 | $33.75 | $35.25 | 514,111 |
| 11/20/2025 | $34.00 | $34.56 | $33.60 | $33.70 | 145,220 |
| 11/19/2025 | $33.50 | $33.78 | $33.33 | $33.57 | 124,041 |
| 11/18/2025 | $33.52 | $34.55 | $33.40 | $33.57 | 127,845 |
| 11/17/2025 | $34.40 | $34.45 | $33.51 | $33.63 | 175,004 |
| 11/14/2025 | $34.30 | $34.63 | $33.80 | $34.44 | 148,522 |
| 11/13/2025 | $34.31 | $34.84 | $34.20 | $34.33 | 110,667 |
| 11/12/2025 | $34.24 | $34.94 | $34.24 | $34.43 | 67,739 |
| 11/11/2025 | $34.25 | $34.44 | $34.00 | $34.27 | 78,230 |
| 11/10/2025 | $34.08 | $34.44 | $33.77 | $34.21 | 84,800 |
| 11/7/2025 | $33.75 | $34.12 | $33.51 | $33.75 | 126,748 |
| 11/6/2025 | $34.00 | $34.27 | $33.55 | $33.70 | 94,934 |
| 11/5/2025 | $33.19 | $34.26 | $33.17 | $34.06 | 139,149 |
| 11/4/2025 | $33.34 | $33.72 | $33.15 | $33.44 | 140,818 |
| 11/3/2025 | $32.89 | $33.66 | $32.50 | $33.57 | 284,300 |
| 10/31/2025 | $33.22 | $33.37 | $32.69 | $33.28 | 100,905 |
| 10/30/2025 | $33.10 | $33.85 | $33.07 | $33.11 | 74,800 |
| 10/29/2025 | $34.05 | $34.23 | $32.94 | $33.20 | 113,400 |
| 10/28/2025 | $34.10 | $34.42 | $33.90 | $34.04 | 103,400 |
| 10/27/2025 | $34.66 | $34.93 | $34.18 | $34.18 | 312,916 |
| 10/24/2025 | $34.39 | $34.95 | $34.26 | $34.61 | 104,300 |
| 10/23/2025 | $34.80 | $34.80 | $34.05 | $34.14 | 151,937 |
| 10/22/2025 | $34.17 | $35.51 | $33.76 | $34.84 | 177,000 |
| 10/21/2025 | $33.21 | $33.69 | $33.15 | $33.38 | 189,600 |