Orrstown Financial Services Inc (ORRF) Historical Stock Data
26.08 ↓0.16 (-0.63%)
As of April 25, 2024, 9:50am EST.
Historical Data
In the past 30 trading days, ORRF is down -0.26% a day on average. There have been 14 days where Orrstown Financial Services Inc closed green and 16 days where ORRF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 26.75 | 26.24 | ↓$0.51 (-1.91%) | 26.09 | 26.84 | 104.55K |
| 2024-04-23 | 26.32 | 25.89 | ↓$0.43 (-1.63%) | 25.82 | 26.55 | 64.76K |
| 2024-04-22 | 26.01 | 26.02 | ↑$0.01 (0.04%) | 25.99 | 26.40 | 43.39K |
| 2024-04-19 | 24.90 | 25.96 | ↑$1.06 (4.26%) | 24.90 | 26.15 | 84.04K |
| 2024-04-18 | 25.04 | 25.03 | ↓$0.01 (-0.04%) | 25.00 | 25.30 | 86.17K |
| 2024-04-17 | 25.08 | 25.11 | ↑$0.03 (0.12%) | 25.02 | 25.38 | 28.06K |
| 2024-04-16 | 24.90 | 25.09 | ↑$0.19 (0.76%) | 24.82 | 25.25 | 34.84K |
| 2024-04-15 | 25.00 | 25.05 | ↑$0.05 (0.20%) | 24.70 | 25.30 | 63.36K |
| 2024-04-12 | 24.95 | 25.02 | ↑$0.07 (0.28%) | 24.85 | 25.17 | 52.20K |
| 2024-04-11 | 25.45 | 25.04 | ↓$0.41 (-1.61%) | 25.00 | 25.45 | 42.86K |
| 2024-04-10 | 25.60 | 25.24 | ↓$0.36 (-1.41%) | 24.90 | 25.60 | 70.34K |
| 2024-04-09 | 25.62 | 26.04 | ↑$0.42 (1.64%) | 25.62 | 26.17 | 64.17K |
| 2024-04-08 | 25.93 | 25.60 | ↓$0.33 (-1.27%) | 25.58 | 25.97 | 60.80K |
| 2024-04-05 | 25.94 | 25.62 | ↓$0.32 (-1.23%) | 25.52 | 25.94 | 37.45K |
| 2024-04-04 | 25.94 | 25.59 | ↓$0.35 (-1.35%) | 25.30 | 26.06 | 292.72K |
| 2024-04-03 | 25.62 | 25.65 | ↑$0.03 (0.12%) | 25.51 | 25.77 | 47.50K |
| 2024-04-02 | 25.91 | 25.72 | ↓$0.19 (-0.73%) | 25.58 | 26.16 | 33.19K |
| 2024-04-01 | 26.70 | 26.13 | ↓$0.57 (-2.13%) | 26.06 | 26.86 | 38.64K |
| 2024-03-28 | 26.52 | 26.77 | ↑$0.25 (0.94%) | 26.14 | 26.95 | 64.99K |
| 2024-03-27 | 26.20 | 26.25 | ↑$0.05 (0.19%) | 25.84 | 26.26 | 26.26K |
| 2024-03-26 | 26.57 | 25.75 | ↓$0.82 (-3.09%) | 25.62 | 26.57 | 107.58K |
| 2024-03-25 | 26.37 | 26.30 | ↓$0.07 (-0.27%) | 26.25 | 26.76 | 15.34K |
| 2024-03-22 | 26.58 | 26.32 | ↓$0.26 (-0.98%) | 26.32 | 26.85 | 26.82K |
| 2024-03-21 | 26.30 | 26.62 | ↑$0.32 (1.22%) | 26.30 | 26.95 | 78.82K |
| 2024-03-20 | 25.57 | 26.27 | ↑$0.70 (2.74%) | 25.56 | 26.37 | 59.37K |
| 2024-03-19 | 25.40 | 25.48 | ↑$0.08 (0.31%) | 25.40 | 25.68 | 24.16K |
| 2024-03-18 | 25.87 | 25.50 | ↓$0.37 (-1.43%) | 25.50 | 25.87 | 18.51K |
| 2024-03-15 | 25.63 | 25.64 | ↑$0.01 (0.04%) | 25.60 | 26.30 | 67.79K |
| 2024-03-14 | 26.11 | 25.77 | ↓$0.34 (-1.30%) | 25.68 | 26.16 | 37.63K |
| 2024-03-13 | 26.38 | 26.31 | ↓$0.07 (-0.27%) | 26.20 | 26.68 | 21.18K |
Create an account or log in to view more rows.
$ORRF get ready bears and bulls
$ORRF lfg!!! So much movement ! Buy n hodl!
$ORRF we need to get moving
$ORRF it can go lower
$ORRF what calls are you guys jacked to the tits on?
$ORRF longer we hold
more pressure on the shorts
$ORRF Market is down
No worries
$ORRF added!
$ORRF I’m selling y’all have fun bag holding
$ORRF swing puts