Orrstown Financial Services, Inc. (ORRF)

NASDAQ: ORRF · Real-Time Price · USD

41.23

+0.50 (1.23%)

At close: Jun 26, 2026, 4:00 PM EDT

41.23

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

ORRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.93	41.52	40.41	41.23	41.23	1.23%	564,409
Jun 25, 2026	40.52	41.00	40.47	40.73	40.73	0.15%	137,239
Jun 24, 2026	39.90	40.80	39.71	40.67	40.67	2.31%	258,558
Jun 23, 2026	39.09	39.96	39.09	39.75	39.75	1.69%	264,850
Jun 22, 2026	38.99	39.97	38.49	39.09	39.09	0.15%	177,850
Jun 18, 2026	39.09	39.31	38.54	39.03	39.03	1.43%	458,260
Jun 17, 2026	39.06	39.51	38.00	38.48	38.48	-1.76%	177,183
Jun 16, 2026	39.40	39.67	38.72	39.17	39.17	0.20%	144,764
Jun 15, 2026	39.99	40.33	39.02	39.09	39.09	-2.13%	178,927
Jun 12, 2026	39.39	40.00	39.39	39.94	39.94	2.04%	107,499
Jun 11, 2026	39.19	39.34	38.45	39.14	39.14	0.44%	85,822
Jun 10, 2026	38.65	39.44	37.37	38.97	38.97	1.41%	130,433
Jun 9, 2026	38.03	39.09	38.03	38.43	38.43	1.56%	149,061
Jun 8, 2026	37.83	38.49	36.74	37.84	37.84	0.40%	73,053
Jun 5, 2026	37.46	37.99	37.42	37.69	37.69	0.59%	80,797
Jun 4, 2026	36.69	37.55	36.45	37.47	37.47	3.65%	104,715
Jun 3, 2026	37.42	37.64	35.86	36.15	36.15	-3.81%	220,629
Jun 2, 2026	36.56	38.29	36.53	37.58	37.58	2.37%	125,182
Jun 1, 2026	36.90	37.19	36.19	36.71	36.71	-1.13%	117,545
May 29, 2026	37.07	37.50	36.91	37.13	37.13	-	70,505
May 28, 2026	36.97	37.58	36.49	37.13	37.13	0.13%	52,124
May 27, 2026	37.32	37.59	36.75	37.08	37.08	-0.13%	96,498
May 26, 2026	36.71	37.21	36.45	37.13	37.13	1.42%	104,307
May 22, 2026	36.94	37.20	36.61	36.61	36.61	-0.41%	68,933
May 21, 2026	36.38	36.80	35.77	36.76	36.76	0.25%	90,530
May 20, 2026	35.83	36.77	35.83	36.67	36.67	2.46%	104,927
May 19, 2026	35.93	36.02	35.37	35.79	35.79	-0.17%	86,109
May 18, 2026	35.35	35.91	35.35	35.85	35.85	1.88%	67,428
May 15, 2026	35.79	36.09	34.86	35.19	35.19	-2.33%	123,761
May 14, 2026	35.77	36.21	35.77	36.03	36.03	1.21%	86,842
May 13, 2026	36.02	36.41	35.49	35.60	35.60	-1.47%	122,289
May 12, 2026	36.31	36.41	35.36	36.13	36.13	-0.11%	82,845
May 11, 2026	37.18	37.29	36.06	36.17	36.17	-2.35%	125,174
May 8, 2026	36.92	37.17	36.59	37.04	37.04	0.33%	89,926
May 7, 2026	36.75	37.30	36.75	36.92	36.92	-0.11%	84,610
May 6, 2026	37.06	37.47	36.62	36.96	36.96	0.16%	78,744
May 5, 2026	36.27	36.99	36.20	36.90	36.90	1.91%	93,303
May 4, 2026	36.89	37.36	36.27	36.51	36.21	-1.83%	70,418
May 1, 2026	36.74	37.41	36.39	37.19	36.88	1.22%	93,344
Apr 30, 2026	36.27	36.97	36.19	36.74	36.44	0.57%	143,685
Apr 29, 2026	37.15	37.56	36.27	36.53	36.23	-2.33%	134,317
Apr 28, 2026	37.32	37.57	37.18	37.40	37.09	0.62%	146,317
Apr 27, 2026	36.44	37.29	36.44	37.17	36.86	1.81%	124,239
Apr 24, 2026	36.46	36.98	36.13	36.51	36.21	-0.38%	409,674
Apr 23, 2026	35.83	36.69	35.45	36.65	36.35	2.17%	128,032
Apr 22, 2026	37.93	38.38	35.54	35.87	35.58	-4.95%	147,599
Apr 21, 2026	38.63	38.98	37.66	37.74	37.43	-2.46%	101,042
Apr 20, 2026	39.05	39.19	38.63	38.69	38.37	-1.20%	86,611
Apr 17, 2026	38.66	39.72	38.66	39.16	38.84	2.94%	90,540
Apr 16, 2026	38.32	38.59	36.98	38.04	37.73	-1.07%	91,795
Apr 15, 2026	38.38	38.62	37.93	38.45	38.13	-	94,213
Apr 14, 2026	38.27	38.58	37.65	38.45	38.13	0.08%	104,838
Apr 13, 2026	38.30	38.44	38.10	38.42	38.10	0.08%	69,556
Apr 10, 2026	38.80	39.14	38.01	38.39	38.07	-1.44%	108,871
Apr 9, 2026	37.76	39.05	37.76	38.95	38.63	2.39%	125,615
Apr 8, 2026	38.03	38.39	37.71	38.04	37.73	2.20%	134,217
Apr 7, 2026	36.59	37.38	36.23	37.22	36.91	1.42%	171,835
Apr 6, 2026	36.44	36.77	36.17	36.70	36.40	0.63%	142,627
Apr 2, 2026	35.73	36.48	35.63	36.47	36.17	0.50%	120,354
Apr 1, 2026	35.98	36.79	35.93	36.29	35.99	0.58%	163,539
Mar 31, 2026	36.06	36.28	35.50	36.08	35.78	1.46%	299,085
Mar 30, 2026	35.40	35.68	35.15	35.56	35.27	1.66%	155,887
Mar 27, 2026	35.09	35.26	34.51	34.98	34.69	-1.05%	96,473
Mar 26, 2026	35.02	35.43	34.99	35.35	35.06	0.23%	117,376
Mar 25, 2026	35.73	35.88	35.01	35.27	34.98	-0.31%	132,880
Mar 24, 2026	35.03	35.83	34.73	35.38	35.09	-0.14%	145,770
Mar 23, 2026	35.45	36.12	34.86	35.43	35.14	1.93%	204,494
Mar 20, 2026	34.92	35.03	34.40	34.76	34.47	0.03%	1,185,075
Mar 19, 2026	33.79	35.03	33.79	34.75	34.46	2.18%	267,264
Mar 18, 2026	34.15	34.35	33.91	34.01	33.73	-1.10%	152,856
Mar 17, 2026	34.80	35.08	34.21	34.39	34.11	-0.58%	155,500
Mar 16, 2026	34.79	35.55	34.28	34.59	34.31	1.14%	149,294
Mar 13, 2026	34.20	35.69	33.68	34.20	33.92	-	129,783
Mar 12, 2026	33.53	34.32	33.36	34.20	33.92	-0.06%	173,124
Mar 11, 2026	34.72	34.92	34.05	34.22	33.94	-2.67%	137,953
Mar 10, 2026	34.99	35.85	34.60	35.16	34.87	0.40%	203,351
Mar 9, 2026	34.70	35.14	33.83	35.02	34.73	-0.60%	217,248
Mar 6, 2026	34.71	35.28	34.33	35.23	34.94	-1.09%	180,832
Mar 5, 2026	35.96	36.09	35.48	35.62	35.33	-2.25%	121,290
Mar 4, 2026	36.86	36.97	36.30	36.44	36.14	-0.19%	112,647
Mar 3, 2026	35.89	36.63	35.24	36.51	36.21	0.03%	263,884
Mar 2, 2026	35.55	36.84	35.55	36.50	36.20	1.56%	375,235
Feb 27, 2026	36.71	37.16	35.75	35.94	35.64	-3.85%	122,344
Feb 26, 2026	37.22	37.89	36.87	37.38	37.07	0.75%	157,070
Feb 25, 2026	36.35	37.20	36.15	37.10	36.80	2.63%	102,133
Feb 24, 2026	36.06	36.50	35.89	36.15	35.85	0.17%	142,131
Feb 23, 2026	38.04	38.27	35.73	36.09	35.79	-5.23%	187,400
Feb 20, 2026	37.83	38.16	37.41	38.08	37.77	0.82%	290,319
Feb 19, 2026	37.50	38.00	37.34	37.77	37.46	0.40%	228,925
Feb 18, 2026	37.58	38.34	37.41	37.62	37.31	-0.32%	219,827
Feb 17, 2026	37.80	38.42	37.40	37.74	37.43	0.27%	112,521
Feb 13, 2026	37.40	37.89	37.09	37.64	37.33	0.70%	125,908
Feb 12, 2026	37.52	37.83	36.81	37.38	37.07	0.78%	158,030
Feb 11, 2026	38.06	38.50	36.97	37.09	36.79	-2.14%	128,659
Feb 10, 2026	38.72	39.17	37.68	37.90	37.59	-2.80%	126,719
Feb 9, 2026	39.54	40.72	39.28	39.29	38.67	-0.48%	129,442
Feb 6, 2026	39.68	40.08	39.31	39.48	38.86	0.41%	235,988
Feb 5, 2026	38.71	39.39	38.51	39.32	38.70	1.03%	232,079
Feb 4, 2026	38.38	39.16	38.38	38.92	38.31	2.23%	224,131
Feb 3, 2026	37.39	38.22	37.39	38.07	37.47	1.63%	248,265