ORRF | Orrstown Fncl | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Orrstown Fncl (ORRF)

NASDAQ

$44.11-$0.22 (-0.49%)

Price as of Nov 11, 2026 7:56 PM EST

$871.8M
Market Cap
33.19%
1-Year Change
Banks - Regional
Industry

1 Month
+9.08%

Low Price$40.80

High Price$45.27
3 Months
+4.93%

Low Price$40.31

High Price$45.27
1 Year
+33.19%

Low Price$32.60

High Price$45.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	44.53	44.61	43.61	44.32	-0.27%	111,795
11/09/2026	44.46	44.85	44.02	44.44	+1.58%	120,150
11/07/2026	43.75	43.75	43.75	43.75	-0.16%	100
11/06/2026	43.87	44.66	43.70	43.82	-0.32%	85,517
11/05/2026	45.86	46.81	43.83	43.96	-2.89%	111,354
11/04/2026	45.22	46.69	44.83	45.27	+2.03%	143,130
11/03/2026	44.99	44.99	44.13	44.37	-1.33%	104,738
11/03/2026	$0.30 Dividend
11/02/2026	43.97	45.11	43.97	44.97	+3.07%	90,527
10/30/2026	44.46	44.50	43.58	43.63	-1.17%	94,619
10/29/2026	44.32	44.85	43.99	44.15	+0.68%	66,403
10/28/2026	44.12	44.29	43.30	43.85	-0.34%	93,180
10/27/2026	44.73	45.10	43.88	44.00	-0.81%	80,257
10/26/2026	44.09	44.93	44.07	44.35	+0.81%	96,401
10/23/2026	43.69	44.23	42.10	44.00	-0.07%	146,355
10/22/2026	42.74	44.04	42.74	44.03	+3.33%	119,327
10/21/2026	42.19	42.72	41.83	42.61	+1.88%	115,474
10/20/2026	41.21	42.22	41.19	41.82	+1.91%	73,603
10/20/2026	$1.17 Earnings
10/19/2026	41.38	41.62	39.14	41.04	-0.84%	70,072
10/16/2026	41.33	41.84	40.77	41.38	+0.41%	66,150
10/15/2026	41.08	41.61	40.91	41.22	+1.02%	92,720
10/14/2026	40.38	41.07	40.11	40.80	-0.27%	111,713
10/13/2026	41.22	41.63	40.59	40.91	-0.34%	83,007
10/12/2026	40.50	41.40	40.33	41.05	+1.03%	70,504
10/09/2026	40.88	40.88	40.45	40.63	-1.16%	78,006
10/08/2026	40.30	41.17	40.30	41.11	+1.37%	86,729
10/07/2026	40.62	40.82	40.19	40.55	-1.23%	63,858
10/06/2026	41.31	41.47	40.91	41.06	-0.17%	61,205
10/05/2026	41.32	41.47	40.86	41.13	-0.65%	85,345
10/02/2026	41.17	41.73	41.02	41.39	+1.56%	82,907
10/01/2026	40.31	40.88	39.57	40.76	+1.11%	111,804
09/30/2026	40.74	40.82	40.15	40.31	-0.71%	129,542
09/29/2026	41.25	41.47	40.30	40.60	-1.47%	73,860
09/28/2026	41.53	41.89	40.65	41.21	-0.69%	75,978
09/25/2026	41.72	41.91	41.30	41.49	-0.19%	322,574
09/24/2026	40.97	41.82	40.72	41.57	+1.97%	98,820
09/23/2026	41.07	41.36	40.77	40.77	-1.25%	74,150
09/22/2026	42.12	42.46	41.21	41.28	-1.14%	122,071
09/21/2026	41.72	42.02	41.60	41.76	-0.05%	107,828
09/18/2026	41.31	41.97	40.80	41.78	+0.50%	202,405
09/17/2026	42.04	42.04	41.46	41.57	-0.36%	79,188
09/16/2026	42.19	42.26	41.01	41.72	-1.36%	76,663
09/15/2026	42.16	42.56	41.84	42.30	+0.26%	63,718
09/14/2026	41.99	42.62	41.58	42.19	+0.31%	61,010
09/11/2026	42.62	42.84	41.75	42.06	-0.31%	85,133
09/10/2026	41.76	42.19	41.42	42.19	+1.00%	62,186
09/09/2026	41.80	42.08	41.35	41.77	-0.43%	75,802
09/08/2026	42.66	43.09	41.89	41.95	-2.09%	100,867
09/04/2026	41.93	42.87	41.93	42.84	+1.58%	63,699
09/03/2026	42.20	42.72	42.11	42.18	+0.74%	68,339
09/02/2026	41.26	42.08	41.16	41.87	+2.11%	92,928
09/01/2026	41.26	41.67	40.68	41.01	-1.01%	83,331
08/31/2026	41.55	41.58	41.25	41.42	-0.62%	80,031
08/28/2026	41.99	42.39	41.50	41.68	-0.51%	99,700
08/27/2026	41.69	41.97	41.42	41.90	-0.11%	70,577
08/26/2026	41.61	41.98	41.48	41.94	+0.97%	85,747
08/25/2026	41.73	41.73	41.31	41.54	-0.61%	69,602
08/24/2026	41.89	42.47	41.68	41.79	+0.12%	67,312
08/21/2026	42.17	42.32	41.35	41.74	-0.19%	148,618
08/20/2026	41.35	41.87	41.14	41.82	+0.81%	81,519
08/19/2026	42.99	42.99	41.44	41.48	-3.31%	110,442
08/18/2026	42.77	42.96	42.49	42.90	+0.37%	88,727
08/17/2026	42.86	43.15	42.57	42.74	-0.72%	91,337
08/14/2026	43.12	43.43	43.00	43.05	-0.32%	58,166
08/13/2026	43.16	43.44	42.87	43.19	+0.60%	58,319
08/12/2026	42.73	43.13	42.73	42.93	+1.00%	68,739
08/11/2026	42.27	42.67	42.23	42.51	+0.63%	93,315
08/10/2026	42.03	42.52	40.88	42.24	-0.23%	113,392
08/07/2026	42.74	42.75	42.23	42.34	-0.79%	81,390
08/06/2026	43.22	43.22	42.43	42.68	-0.81%	118,688
08/05/2026	43.21	43.33	42.86	43.02	-0.12%	129,120
08/04/2026	43.10	43.42	42.78	43.07	-0.09%	108,996
08/04/2026	$0.30 Dividend
08/03/2026	42.82	43.22	41.79	43.11	+2.27%	151,396
07/31/2026	42.22	42.36	41.43	42.16	-0.14%	115,615
07/30/2026	42.78	42.89	42.08	42.21	-1.13%	106,020
07/29/2026	42.83	43.18	42.09	42.70	-0.80%	138,864
07/28/2026	42.08	43.19	42.08	43.04	+2.51%	90,529
07/27/2026	42.11	42.41	40.20	41.99	0.00%	110,362
07/24/2026	41.55	42.42	39.95	41.99	+1.43%	140,149
07/23/2026	40.41	41.46	39.94	41.40	+1.43%	152,924
07/22/2026	40.50	41.14	39.84	40.81	+0.27%	122,187
07/21/2026	40.35	40.94	40.22	40.71	+0.12%	124,566
07/21/2026	$1.09 Earnings
07/20/2026	40.72	41.11	40.21	40.66	-0.31%	84,283
07/17/2026	41.23	41.53	40.54	40.78	-1.76%	132,468
07/16/2026	40.46	41.97	40.22	41.51	+2.71%	160,268
07/15/2026	39.96	40.68	39.96	40.42	+1.36%	143,196
07/14/2026	40.27	40.43	39.71	39.88	-0.71%	185,353
07/13/2026	39.81	40.26	39.44	40.16	+1.12%	108,208
07/10/2026	39.51	39.95	39.02	39.72	+0.85%	91,506
07/09/2026	39.05	39.64	38.94	39.38	+0.71%	123,751
07/08/2026	39.53	39.68	37.11	39.11	-1.86%	117,288
07/07/2026	40.54	41.85	39.85	39.85	-1.08%	100,790
07/06/2026	40.16	40.81	39.90	40.28	-0.04%	91,541
07/02/2026	41.42	41.44	39.96	40.30	-2.10%	117,404
07/01/2026	40.43	41.33	40.38	41.16	+2.18%	152,844
06/30/2026	40.17	40.43	39.41	40.28	+0.25%	147,891
06/29/2026	40.46	40.68	39.82	40.18	-1.21%	216,599