$19.50 -0.45 (%) Orrstown Financial Services Inc - NASDAQ

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORRF historical data

Date Open High Low Close Volume
5/25/201619.7019.9519.4519.954,854
5/24/201619.7019.7019.4619.7010,461
5/23/201619.4119.7019.2519.6841,921
5/20/201619.5019.5019.3219.4013,340
5/19/201619.5019.5019.2919.456,079
5/18/201619.4719.5019.1319.434,353
5/17/201619.4619.5019.0519.4510,121
5/16/201619.3019.5019.0819.407,652
5/13/201619.2919.5019.0819.359,017
5/12/201619.3619.3619.0819.215,990
5/11/201618.9619.4518.9619.254,679
5/10/201618.4319.3418.1119.2515,362
5/9/201618.4918.7518.1218.697,654
5/6/201618.3118.4918.2018.494,282
5/5/201618.2418.3018.0018.251,342
5/4/201618.2018.3918.1918.198,715
5/3/201617.9518.5017.8918.2025,072
5/2/201617.6718.0017.6717.793,108
4/29/201617.2517.9017.2517.784,263
4/28/201617.9518.0017.0517.5515,271
4/27/201617.6217.8417.6217.823,548
4/26/201617.7918.0017.7618.006,372
4/25/201617.8717.9017.8217.905,255
4/22/201617.7517.7517.7517.75162
4/21/201617.7217.8617.7217.803,485
4/20/201617.7117.8917.7117.8910,265
4/19/201617.6417.8917.6417.891,614
4/18/201617.9617.9617.5217.673,552
4/15/201617.8418.0017.7917.885,180
4/14/201617.8517.8817.7017.883,938
4/13/201617.8817.8817.4417.857,899
4/12/201617.8617.8617.7817.865,980
4/11/201617.8217.9917.7517.906,887
4/8/201618.1218.1217.7517.936,890
4/7/201617.7318.2517.5918.1747,291
4/6/201617.4717.8017.0817.758,454
4/5/201617.4917.5017.4217.454,231
4/4/201617.0517.4917.0517.457,749
4/1/201617.4917.4917.2417.294,009
3/31/201617.4017.5517.3217.326,495
3/30/201617.2517.5717.1317.577,419
3/29/201617.4817.4817.0717.0716,181
3/28/201617.4917.4917.0917.441,882
3/24/201617.0817.5217.0117.3824,564
3/23/201617.1417.1417.0017.103,551
3/22/201617.0917.1517.0917.152,733
3/21/201617.0617.1017.0617.102,765
3/18/201617.1317.1716.9516.975,635
3/17/201616.9517.2016.9517.092,878
3/16/201617.3517.3516.9516.986,190
3/15/201616.9617.3516.9617.102,777
3/14/201617.3217.4317.2117.214,636
3/11/201617.4317.4317.2217.241,985
3/10/201617.3017.4516.8816.906,543
3/9/201617.1817.5717.0017.2412,967
3/8/201617.0017.1916.8516.973,719
3/7/201617.0417.0916.8516.858,151
3/4/201617.1817.5016.6016.639,665
3/3/201617.3817.7417.2417.245,952
3/2/201617.7317.8017.3817.505,567
3/1/201617.8017.8017.2117.567,460
2/29/201617.5017.8017.5017.598,096
2/26/201617.7317.7317.4617.462,219
2/25/201617.5517.9517.5517.734,321
2/24/201617.3517.7517.3517.7510,519
2/23/201617.4017.5017.2017.4213,168
2/22/201617.1317.5017.1017.5010,788
2/19/201617.1817.3916.9617.106,930
2/18/201617.3017.3016.7917.132,852
2/17/201616.9817.1016.9216.923,629
2/16/201617.2717.2716.9216.923,918
2/12/201617.3917.4916.9217.005,868
2/11/201617.1217.4817.1217.472,170
2/10/201617.5017.5017.1217.3013,993
2/9/201617.2217.5017.2217.333,743
2/8/201617.4917.5017.4217.471,352
2/5/201617.7017.7517.3817.482,357
2/4/201617.7217.7517.5417.691,967
2/3/201617.3717.7517.3517.586,337
2/2/201617.8617.8617.4217.695,821
2/1/201617.5117.9517.2917.5613,142
1/29/201617.5017.9517.3517.357,012
1/28/201617.3417.9017.3417.903,266
1/27/201617.5017.5017.2017.504,735
1/26/201616.9217.5016.9217.303,215
1/25/201617.6917.7016.9217.001,796
1/22/201617.9217.9817.5217.90982
1/21/201617.9518.0317.4317.782,294
1/20/201617.1117.8617.1117.255,690
1/19/201617.7717.9417.5017.663,333
1/15/201617.7817.7817.2017.203,258
1/14/201617.9417.9417.3317.782,487
1/13/201617.7517.7517.4217.673,126
1/12/201617.7317.7917.6517.791,620
1/11/201617.3118.1117.2417.825,790
1/8/201617.0417.3317.0417.32868
1/7/201616.9217.0316.9217.014,472
1/6/201617.3617.5016.9417.051,680
1/5/201617.6417.6417.1017.327,765
1/4/201617.8917.8917.7617.76744
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center