$16.77 +0.08 (%) Orrstown Financial Services Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORRF historical data

Date Open High Low Close Volume
11/28/201416.6016.7716.6016.771,961
11/26/201416.6916.8916.5316.698,467
11/25/201416.5516.8416.5516.592,556
11/24/201416.6216.9716.6016.687,424
11/21/201416.8016.8716.7116.862,629
11/20/201416.8616.9816.7216.885,635
11/19/201416.9917.0016.7416.828,684
11/18/201416.7016.9916.5416.909,881
11/17/201416.9616.9616.6616.808,671
11/14/201416.5716.9416.5716.717,919
11/13/201416.9116.9916.9016.915,951
11/12/201416.5116.9916.5116.9615,421
11/11/201416.4516.6116.4416.572,250
11/10/201416.4316.6716.4316.513,783
11/7/201416.6116.6116.6116.610
11/6/201416.5616.6116.4916.611,867
11/5/201416.5516.6016.4216.556,503
11/4/201416.5116.6516.3516.6012,131
11/3/201416.7416.7416.3116.6022,480
10/31/201416.7516.7516.5316.744,355
10/30/201416.5516.7416.5216.749,416
10/29/201416.4016.5716.3516.5712,203
10/28/201416.5216.5916.3516.598,726
10/27/201416.4816.7116.2616.405,261
10/24/201416.3616.5216.3416.5012,743
10/23/201416.4216.4416.1916.251,906
10/22/201416.4416.4516.2616.265,244
10/21/201416.3116.4916.2616.303,426
10/20/201416.3816.5016.2616.414,320
10/17/201416.3716.3916.2516.341,424
10/16/201416.2516.2916.2316.263,906
10/15/201416.2516.3016.2316.306,803
10/14/201416.4116.4216.3316.352,606
10/13/201416.4816.4816.3916.39653
10/10/201416.3016.4916.2516.285,574
10/9/201416.2916.5616.2516.274,177
10/8/201416.4316.6016.2616.406,495
10/7/201416.3316.5216.2916.364,749
10/6/201416.2016.4916.2016.461,971
10/3/201416.2516.4916.2516.4915,404
10/2/201416.4216.4516.2516.4010,661
10/1/201416.2516.5715.9516.2523,233
9/30/201416.2516.6516.2516.314,261
9/29/201416.2216.2816.2216.266,396
9/26/201416.3116.3116.3116.31416
9/25/201416.2516.5516.2516.283,959
9/24/201416.4316.7516.2516.262,962
9/23/201416.2516.4816.2516.308,462
9/22/201416.3016.3516.1516.253,831
9/19/201416.1016.3816.0516.3823,064
9/18/201415.9915.9915.6115.993,377
9/17/201416.0316.0715.6516.0029,143
9/16/201416.2016.2116.0016.023,598
9/15/201416.1516.3615.9116.366,746
9/12/201415.9616.3015.8316.207,121
9/11/201415.9816.2715.8116.1312,130
9/10/201416.4616.4615.8915.8910,604
9/9/201416.3216.4916.2216.393,494
9/8/201416.4416.5616.1116.446,894
9/5/201416.3816.4016.1916.292,318
9/4/201416.3216.6916.1716.2515,943
9/3/201416.1416.5316.1416.157,369
9/2/201417.0017.0016.4116.492,038
8/29/201416.6016.6015.9916.576,528
8/28/201415.8616.6915.5616.497,630
8/27/201415.8215.9815.7315.883,318
8/26/201415.5116.1915.5115.77336,342
8/25/201415.7315.9115.4315.6612,048
8/22/201415.4315.9915.4315.856,130
8/21/201415.4915.8515.3315.5420,616
8/20/201415.5915.7815.3715.548,107
8/19/201415.6715.6715.5515.552,146
8/18/201415.7615.7915.5015.6816,024
8/15/201415.6915.9015.5015.6910,329
8/14/201415.6415.8415.6415.772,857
8/13/201415.7915.9315.6115.696,557
8/12/201415.5615.9415.5415.744,001
8/11/201415.7715.9515.5415.858,912
8/8/201415.6215.6515.5615.583,102
8/7/201415.5615.6015.5615.59877
8/6/201415.5015.7115.5015.591,211
8/5/201415.6115.9115.6015.602,454
8/4/201415.5015.9015.5015.812,666
8/1/201415.5415.6015.5015.602,739
7/31/201415.9415.9415.5015.714,490
7/30/201416.0016.0015.5015.645,431
7/29/201416.1016.1016.0016.001,347
7/28/201416.0216.1016.0016.10149,600
7/25/201416.3116.6416.0616.0716,612
7/24/201416.0116.7516.0116.172,820
7/23/201416.8016.8016.6216.62818
7/22/201416.8016.8016.6316.753,987
7/21/201416.7616.8716.7316.7511,255
7/18/201416.5616.8716.5616.759,659
7/17/201416.6216.6916.5016.591,344
7/16/201416.8216.8216.5316.672,430
7/15/201416.6016.8216.6016.8215,530
7/14/201416.5116.8816.2816.7510,113
7/11/201416.6716.8516.5716.702,653
7/10/201416.8316.9116.3516.816,477
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center