$16.56 -0.88 (%) Orrstown Financial Services Inc - NASDAQ

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORRF historical data

Date Open High Low Close Volume
9/2/201517.3917.4416.5616.568,367
9/1/201517.3617.4517.1217.443,248
8/31/201517.1017.4117.1017.41211
8/28/201517.3117.4817.3117.3810,129
8/27/201517.2017.4417.2017.42675
8/26/201517.4417.4417.1817.274,083
8/25/201517.2517.4817.2517.43680
8/24/201517.1717.4517.1717.373,446
8/21/201517.3017.4816.9817.488,562
8/20/201517.3317.4917.3317.353,676
8/19/201517.4817.4817.1317.153,690
8/18/201517.3117.5017.3117.431,328
8/17/201517.5017.5017.3017.451,606
8/14/201517.3017.5017.3017.484,031
8/13/201517.3017.5017.1117.297,375
8/12/201517.0217.2517.0117.149,094
8/11/201516.9417.2316.9017.054,080
8/10/201517.0717.0916.9016.902,140
8/7/201516.8517.2416.8517.2316,552
8/6/201516.9917.0316.9917.021,670
8/5/201516.7917.2116.7516.769,070
8/4/201516.8716.9616.8516.967,526
8/3/201516.6516.7016.6516.652,469
7/31/201517.0017.2517.0017.004,030
7/30/201517.5017.5017.0517.059,707
7/29/201517.4218.0017.3517.527,334
7/28/201517.2517.9217.0317.4211,502
7/27/201517.0617.0917.0217.09460
7/24/201516.8517.2416.8017.033,225
7/23/201517.0717.0717.0717.07181
7/22/201517.0317.0516.9616.964,169
7/21/201517.0917.1116.8016.9011,869
7/20/201516.6017.1216.6016.771,405
7/17/201517.1817.1816.7816.782,143
7/16/201516.7516.7516.7516.750
7/15/201516.7516.7516.7516.75288
7/14/201516.6516.7616.6516.76871
7/13/201516.1017.3116.1016.7515,482
7/10/201516.3616.5016.1516.283,009
7/9/201516.3016.3016.1516.19848
7/8/201516.2716.7516.2716.301,852
7/7/201516.8016.8016.1516.341,354
7/6/201516.4216.7916.2116.482,529
7/2/201516.1516.3816.1516.194,353
7/1/201516.3816.4016.1616.166,737
6/30/201516.3916.4416.1816.186,697
6/29/201516.3116.3216.1516.2422,954
6/26/201516.2816.2816.0216.1214,720
6/25/201516.4316.4316.3516.3511,302
6/24/201516.4316.5916.2516.3749,193
6/23/201516.5016.7416.3016.305,061
6/22/201516.6216.7516.3816.606,245
6/19/201517.1017.1016.4716.994,059
6/18/201516.5517.1916.4916.612,922
6/17/201516.9017.1916.9017.063,307
6/16/201516.3017.1216.3016.602,854
6/15/201516.6117.1816.3016.412,833
6/12/201516.8516.8516.6116.611,820
6/11/201516.9017.1916.9016.91766
6/10/201516.8517.1716.8516.951,715
6/9/201516.8516.9916.8516.9516,184
6/8/201517.0717.2116.8716.874,907
6/5/201517.1817.1816.8116.812,587
6/4/201517.5217.5217.1317.13695
6/3/201517.3517.4817.3517.48314
6/2/201517.4517.4517.2117.212,102
6/1/201517.2517.2617.2117.213,914
5/29/201517.3717.3717.2517.251,069
5/28/201517.3517.3517.3517.35224
5/27/201517.4617.7617.4017.403,011
5/26/201517.2817.8517.2717.403,709
5/22/201517.3517.8217.2517.544,353
5/21/201518.0018.0017.1117.347,352
5/20/201517.1517.1517.1017.101,928
5/19/201517.3017.3017.2117.21627
5/18/201517.5017.5017.2017.202,931
5/15/201517.3017.4717.1017.472,499
5/14/201517.3217.3217.3217.320
5/13/201517.3317.3317.3217.32616
5/12/201516.6217.3216.6217.321,740
5/11/201517.2617.3517.2617.351,643
5/8/201517.1517.2617.0017.262,197
5/7/201516.9517.3416.9517.031,161
5/6/201517.2217.2317.1717.23443
5/5/201516.7717.3516.7717.35901
5/4/201517.1017.1017.0217.02436
5/1/201516.9317.3516.9317.306,001
4/30/201517.1317.1317.1317.13117
4/29/201517.0617.3516.7217.178,830
4/28/201517.3417.3517.2617.352,814
4/27/201517.2017.3517.0217.202,745
4/24/201516.9917.2016.7517.205,735
4/23/201516.7117.0916.6616.965,941
4/22/201516.9516.9516.9516.950
4/21/201516.8016.9816.7516.9511,720
4/20/201516.7716.9516.7616.953,972
4/17/201516.8916.9016.8916.90220
4/16/201516.7516.9516.7516.9011,162
4/15/201516.9016.9016.9016.900
4/14/201516.9216.9216.8916.908,676
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!