$22.95 +0.75 (%) Orrstown Financial Services Inc - NASDAQ

Dec. 8, 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
12/8/201622.3523.0522.2722.9516,690
12/7/201622.6022.9021.9522.2021,439
12/6/201622.0022.7521.8522.70357,204
12/5/201621.1522.2021.1522.109,387
12/2/201621.8521.8521.0521.108,019
12/1/201622.4022.4021.9021.9510,261
11/30/201622.6022.9522.2522.2519,952
11/29/201622.4022.6022.3022.453,981
11/28/201622.0022.6822.0022.3511,995
11/25/201622.0022.2521.9522.255,575
11/23/201621.1522.3020.5022.0017,427
11/22/201619.2521.1019.2521.0516,023
11/21/201619.5019.5019.1019.35122,897
11/18/201619.4019.4519.3019.4026,758
11/17/201619.1019.5019.1019.309,337
11/16/201619.2519.2518.9519.1015,517
11/15/201619.3519.3519.1519.1518,285
11/14/201619.5019.6019.2019.3575,358
11/11/201619.0519.5019.0519.4567,371
11/10/201618.6019.3018.5019.1042,303
11/9/201618.5018.9018.1018.5524,633
11/8/201618.5018.5518.3518.504,271
11/7/201619.7019.7018.0518.5016,125
11/4/201620.0020.0019.5019.507,253
11/3/201619.9019.9519.7519.754,928
11/2/201620.5020.5019.6019.756,559
11/1/201620.8220.8220.0520.406,873
10/31/201620.3520.9020.3520.909,381
10/28/201620.8820.8820.1320.5088,449
10/27/201620.9220.9720.7820.815,313
10/26/201620.8521.0120.6420.813,259
10/25/201620.2321.3620.2320.806,337
10/24/201620.2421.0020.2420.857,113
10/21/201620.1220.3820.1220.314,756
10/20/201620.4320.4519.9420.2817,362
10/19/201620.0520.5020.0120.338,031
10/18/201620.0520.0519.8419.9736,947
10/17/201619.9319.9819.7719.833,726
10/14/201619.9120.0519.9119.913,290
10/13/201619.9520.0019.8519.854,828
10/12/201619.9520.0019.8520.002,850
10/11/201620.0120.0719.8519.853,853
10/10/201620.0320.1419.9920.094,652
10/7/201619.7919.9019.7819.789,727
10/6/201619.8120.0019.7019.847,298
10/5/201619.4619.9019.3519.8113,766
10/4/201619.6520.3919.3119.6811,474
10/3/201619.6419.7819.4719.737,236
9/30/201619.8420.7519.5919.7514,525
9/29/201620.8020.8020.0520.077,482
9/28/201621.2921.7920.6020.9413,998
9/27/201621.7422.0221.5021.8530,227
9/26/201621.4421.9121.1021.6721,305
9/23/201621.2621.7321.0521.427,099
9/22/201621.5421.7921.4021.456,209
9/21/201621.6021.8620.9121.2711,350
9/20/201621.2521.7920.5321.537,123
9/19/201620.4321.7020.0721.4217,419
9/16/201620.2821.1019.9920.29155,761
9/15/201621.6722.6519.6720.0841,305
9/14/201622.0922.8421.7621.9634,855
9/13/201622.7822.7821.9622.1324,630
9/12/201622.3122.5521.7222.3420,384
9/9/201622.8023.1322.5422.5629,228
9/8/201623.1823.7323.0123.2933,048
9/7/201623.5023.5123.2223.3725,365
9/6/201622.4023.3922.1023.2419,820
9/2/201621.2521.5821.2221.463,388
9/1/201620.1220.8520.1220.752,964
8/31/201620.2820.4220.2120.399,256
8/30/201620.1720.7120.1720.312,434
8/29/201620.4120.4119.9220.283,822
8/26/201620.4520.5020.2920.293,236
8/25/201620.1920.4020.1920.401,830
8/24/201619.8420.4519.8420.3514,648
8/23/201620.1320.2419.7219.952,328
8/22/201619.9120.2519.8620.2413,716
8/19/201619.7319.9519.6519.9319,433
8/18/201619.7619.7619.4519.682,533
8/17/201619.5519.8218.9219.812,501
8/16/201619.9119.9519.3019.555,377
8/15/201619.7919.8419.7919.841,627
8/12/201619.2319.9519.2319.887,715
8/11/201619.1919.4219.1919.422,611
8/10/201619.3919.5019.2519.354,878
8/9/201619.2719.4919.2719.466,057
8/8/201619.2119.4819.1519.426,230
8/5/201619.0419.3919.0419.395,997
8/4/201619.2319.4018.9219.042,423
8/3/201619.4019.4019.0019.1010,119
8/2/201619.4919.6019.2019.277,101
8/1/201619.3419.6319.2519.446,268
7/29/201619.0519.4018.4819.349,727
7/28/201619.5619.5618.9119.285,146
7/27/201619.2519.4119.0119.3415,653
7/26/201619.1219.2519.0419.2412,019
7/25/201619.1519.4018.9919.127,055
7/22/201619.4019.4019.1019.318,862
7/21/201619.1119.6418.8519.5312,138
7/20/201618.8519.4518.8519.4015,240
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center