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

Last Price40.84

Change-0.88 (-2.10%)

NASDAQ· Last Trade: Jul 4th, 6:11 AM EDT

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

Date Range:

2026-04-04 - 2026-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2026	41.98	42.00	40.50	40.84	117,404	40.84
7/01/2026	40.98	41.89	40.94	41.72	152,844	41.72
6/30/2026	40.72	40.98	39.95	40.83	147,892	40.83
6/29/2026	41.01	41.23	40.37	40.73	216,599	40.73
6/26/2026	40.93	41.52	40.41	41.23	572,747	41.23
6/25/2026	40.52	41.00	40.47	40.73	137,240	40.73
6/24/2026	39.90	40.80	39.71	40.67	258,559	40.67
6/23/2026	39.09	39.96	39.09	39.75	264,850	39.75
6/22/2026	38.99	39.97	38.49	39.09	177,850	39.09
6/18/2026	39.09	39.31	38.54	39.03	458,260	39.03
6/17/2026	39.06	39.51	38.00	38.48	177,183	38.48
6/16/2026	39.40	39.67	38.72	39.17	144,764	39.17
6/15/2026	39.99	40.33	39.02	39.09	178,928	39.09
6/12/2026	39.39	40.00	39.39	39.94	107,500	39.94
6/11/2026	39.19	39.34	38.45	39.14	85,823	39.14
6/10/2026	38.65	39.44	37.37	38.97	130,434	38.97
6/09/2026	38.03	39.09	38.03	38.43	149,062	38.43
6/08/2026	37.83	38.49	36.74	37.84	73,053	37.84
6/05/2026	37.46	37.99	37.42	37.69	80,798	37.69
6/04/2026	36.69	37.55	36.45	37.47	104,716	37.47
6/03/2026	37.42	37.64	35.86	36.15	220,629	36.15
6/02/2026	36.56	38.29	36.53	37.58	125,183	37.58
6/01/2026	36.90	37.19	36.19	36.71	117,545	36.71
5/29/2026	0.00	37.49	36.91	37.13	70,506	37.13
5/28/2026	36.97	37.58	36.49	37.13	52,124	37.13
5/27/2026	37.32	37.59	36.75	37.08	96,499	37.08
5/26/2026	36.71	37.21	36.45	37.13	104,307	37.13
5/22/2026	36.94	37.20	36.61	36.61	68,934	36.61
5/21/2026	36.38	36.80	35.77	36.76	90,530	36.76
5/20/2026	35.83	36.77	35.83	36.67	104,927	36.67
5/19/2026	35.93	36.02	35.37	35.79	86,109	35.79
5/18/2026	35.35	35.91	35.35	35.85	67,429	35.85
5/15/2026	35.79	36.09	34.86	35.19	123,761	35.19
5/14/2026	35.77	36.20	35.77	36.03	86,843	36.03
5/13/2026	36.02	36.41	35.49	35.60	122,289	35.60
5/12/2026	36.31	36.41	35.35	36.13	82,845	36.13
5/11/2026	37.18	37.29	36.06	36.17	125,174	36.17
5/08/2026	36.92	37.16	36.59	37.04	89,926	37.04
5/07/2026	36.75	37.30	36.75	36.92	84,610	36.92
5/06/2026	37.06	37.47	36.62	36.96	78,745	36.96
5/05/2026	36.27	36.99	36.20	36.90	93,304	36.90
5/04/2026	36.89	37.36	36.27	36.51	70,419	36.21
5/01/2026	36.74	37.41	36.39	37.19	93,345	36.88
4/30/2026	36.27	36.96	36.19	36.74	143,686	36.44
4/29/2026	37.15	37.55	36.27	36.53	134,318	36.23
4/28/2026	37.32	37.57	37.17	37.40	146,317	37.09
4/27/2026	36.44	37.29	36.44	37.17	124,239	36.86
4/24/2026	36.46	36.98	36.13	36.51	409,674	36.21
4/23/2026	35.83	36.69	35.45	36.65	128,033	36.35
4/22/2026	37.93	38.38	35.54	35.87	147,600	35.58
4/21/2026	38.63	38.98	37.66	37.74	101,035	37.43
4/20/2026	39.05	39.19	38.63	38.69	86,611	38.37
4/17/2026	38.66	39.72	38.66	39.16	90,541	38.84
4/16/2026	38.32	38.59	36.98	38.04	91,796	37.73
4/15/2026	38.38	38.62	37.93	38.45	94,214	38.13
4/14/2026	38.27	38.58	37.65	38.45	104,838	38.13
4/13/2026	38.30	38.44	38.09	38.42	69,556	38.10
4/10/2026	38.80	39.14	38.01	38.39	108,872	38.07
4/09/2026	37.76	39.05	37.76	38.95	125,615	38.63
4/08/2026	38.03	38.39	37.71	38.04	134,217	37.73
4/07/2026	36.59	37.38	36.23	37.22	171,835	36.91
4/06/2026	36.44	36.77	36.16	36.70	142,620	36.40