Orrstown Financial Services Inc (ORRF) Historical Stock Data
37.82 ↓0.24 (-0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORRF is up 0.47% a day on average. There have been 20 days where Orrstown Financial Services Inc closed green and 10 days where ORRF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 38.06 | 37.82 | ↓$0.24 (-0.63%) | 37.63 | 38.25 | 330.88K |
| 2025-12-11 | 37.98 | 38.06 | ↑$0.08 (0.21%) | 37.94 | 38.38 | 476.18K |
| 2025-12-10 | 37.15 | 37.94 | ↑$0.79 (2.13%) | 37.15 | 38.09 | 621.13K |
| 2025-12-09 | 37.40 | 37.19 | ↓$0.21 (-0.56%) | 37.09 | 37.90 | 364.99K |
| 2025-12-08 | 37.10 | 37.44 | ↑$0.34 (0.92%) | 37.09 | 37.64 | 550.29K |
| 2025-12-05 | 37.01 | 36.94 | ↓$0.07 (-0.19%) | 36.88 | 37.18 | 374.17K |
| 2025-12-04 | 36.95 | 37.01 | ↑$0.06 (0.16%) | 36.88 | 37.33 | 291.22K |
| 2025-12-03 | 36.29 | 36.91 | ↑$0.62 (1.71%) | 36.25 | 37.15 | 296.16K |
| 2025-12-02 | 36.47 | 36.22 | ↓$0.25 (-0.69%) | 36.11 | 36.61 | 200.99K |
| 2025-12-01 | 35.49 | 36.29 | ↑$0.80 (2.25%) | 35.49 | 36.44 | 349.35K |
| 2025-11-28 | 35.88 | 35.76 | ↓$0.12 (-0.33%) | 35.64 | 36.07 | 88.36K |
| 2025-11-26 | 36.06 | 35.89 | ↓$0.17 (-0.47%) | 35.77 | 36.19 | 169.41K |
| 2025-11-25 | 35.20 | 36.09 | ↑$0.89 (2.53%) | 35.20 | 36.22 | 365.99K |
| 2025-11-24 | 35.21 | 35.13 | ↓$0.08 (-0.23%) | 34.85 | 35.70 | 121.25K |
| 2025-11-21 | 33.75 | 35.25 | ↑$1.50 (4.44%) | 33.75 | 35.49 | 514.11K |
| 2025-11-20 | 34.00 | 33.70 | ↓$0.30 (-0.88%) | 33.60 | 34.56 | 145.22K |
| 2025-11-19 | 33.50 | 33.57 | ↑$0.07 (0.21%) | 33.33 | 33.78 | 124.04K |
| 2025-11-18 | 33.52 | 33.57 | ↑$0.05 (0.15%) | 33.40 | 34.55 | 127.85K |
| 2025-11-17 | 34.40 | 33.63 | ↓$0.77 (-2.24%) | 33.51 | 34.45 | 175K |
| 2025-11-14 | 34.30 | 34.44 | ↑$0.14 (0.41%) | 33.80 | 34.63 | 148.52K |
| 2025-11-13 | 34.31 | 34.33 | ↑$0.02 (0.06%) | 34.20 | 34.84 | 110.47K |
| 2025-11-12 | 34.24 | 34.43 | ↑$0.19 (0.55%) | 34.24 | 34.94 | 67.74K |
| 2025-11-11 | 34.25 | 34.27 | ↑$0.02 (0.06%) | 34.00 | 34.44 | 78.23K |
| 2025-11-10 | 34.08 | 34.21 | ↑$0.13 (0.38%) | 33.77 | 34.44 | 84.75K |
| 2025-11-07 | 33.75 | 33.75 | ↑$0.00 (0.00%) | 33.51 | 34.12 | 126.75K |
| 2025-11-06 | 34.00 | 33.70 | ↓$0.30 (-0.88%) | 33.55 | 34.27 | 94.93K |
| 2025-11-05 | 33.19 | 34.06 | ↑$0.87 (2.62%) | 33.17 | 34.26 | 139.15K |
| 2025-11-04 | 33.34 | 33.44 | ↑$0.10 (0.30%) | 33.15 | 33.72 | 140.82K |
| 2025-11-03 | 32.89 | 33.57 | ↑$0.68 (2.07%) | 32.50 | 33.66 | 284.28K |
| 2025-10-31 | 33.22 | 33.28 | ↑$0.06 (0.18%) | 32.69 | 33.37 | 100.91K |
Create an account or log in to view more rows.
$ORRF what V recovery or fake pump
$ORRF just hold no panic
$ORRF glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ORRF good times
$ORRF bear trap dude
$ORRF Slapping that ask today
$ORRF damn lots of volume came after hours just now
what the?
$ORRF Market is down
No worries
$ORRF we need one good push to moon this.
$ORRF we back boys