$20.35 +0.40 (%) Orrstown Financial Services Inc - NASDAQ

Aug. 24, 2016 | 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
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
7/19/201619.2319.5919.1519.3111,056
7/18/201618.9119.5818.9119.3212,591
7/15/201619.1019.3518.9719.1516,897
7/14/201618.5519.0018.3118.998,881
7/13/201618.1518.7218.1118.5143,517
7/12/201617.7118.4317.7118.2631,913
7/11/201617.7918.0417.5917.8718,627
7/8/201618.0218.2417.7417.9518,460
7/7/201618.2218.2217.6817.9410,701
7/6/201617.7617.9617.6317.769,637
7/5/201617.8218.0617.6017.7637,143
7/1/201617.9018.4717.8117.9220,941
6/30/201617.9518.9117.8118.0522,321
6/29/201618.1518.7717.7917.9530,331
6/28/201618.0318.2017.8017.9524,422
6/27/201618.0518.4617.5817.8538,197
6/24/201618.0518.7517.5617.95661,439
6/23/201617.7118.5017.6118.2835,660
6/22/201618.1918.5217.3817.8229,639
6/21/201617.8318.3817.7918.3715,229
6/20/201618.0118.1417.3417.7521,201
6/17/201618.2019.1117.2517.9044,393
6/16/201618.2718.3718.0018.154,476
6/15/201618.3119.4518.0718.553,669
6/14/201618.3018.6317.6818.2412,395
6/13/201618.7518.8117.8818.2517,450
6/10/201618.8419.3018.5118.5720,591
6/9/201619.6919.6918.8319.218,019
6/8/201619.2819.6918.8019.3913,948
6/7/201619.5319.9319.2119.2332,586
6/6/201618.6819.8518.6519.7515,335
6/3/201618.9018.9018.6318.6310,841
6/2/201618.9519.0018.5018.8722,499
6/1/201618.6819.0018.5818.5815,573
5/31/201619.0919.5018.5518.855,166
5/27/201619.6919.7019.3019.308,671
5/26/201619.9319.9519.4219.5037,070
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center