Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orrstown Finl Svcs (NQ: ORRF )

37.44 -0.40 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 5.759 5.805 5.744 5.805 68,656 +0.05(+0.80%)
May 30, 2012 5.782 5.897 5.759 5.759 28,418 -0.08(-1.31%)
May 29, 2012 6.020 6.020 5.774 5.836 17,995 -0.17(-2.81%)
May 25, 2012 5.843 6.004 5.828 6.004 14,440 +0.15(+2.62%)
May 24, 2012 5.851 5.882 5.744 5.851 10,241 +0.01(+0.13%)
May 23, 2012 5.751 5.912 5.744 5.843 12,353 +0.06(+1.06%)
May 22, 2012 6.058 6.058 5.744 5.782 21,452 -0.29(-4.79%)
May 21, 2012 5.820 6.073 5.774 6.073 12,246 +0.24(+4.07%)
May 18, 2012 5.751 5.905 5.751 5.836 19,515 +0.09(+1.60%)
May 17, 2012 5.782 5.820 5.744 5.744 42,562 +0.00(+0.00%)
May 16, 2012 5.813 5.881 5.744 5.744 13,851 -0.02(-0.27%)
May 15, 2012 5.805 5.897 5.744 5.759 13,128 -0.06(-1.05%)
May 14, 2012 5.820 5.843 5.751 5.820 27,863 -0.11(-1.94%)
May 11, 2012 5.874 5.951 5.744 5.935 20,160 +0.00(+0.00%)
May 10, 2012 5.997 6.004 5.859 5.935 5,475 -0.05(-0.77%)
May 09, 2012 5.759 6.096 5.759 5.981 32,356 +0.21(+3.72%)
May 08, 2012 5.790 5.879 5.759 5.767 24,995 -0.08(-1.44%)
May 07, 2012 5.951 6.119 5.774 5.851 6,748 +0.09(+1.60%)
May 04, 2012 5.912 5.912 5.744 5.759 33,646 +0.01(+0.13%)
May 03, 2012 5.736 5.866 5.706 5.751 21,130 -0.05(-0.92%)
May 02, 2012 5.859 6.088 5.751 5.805 45,791 -0.08(-1.30%)
May 01, 2012 5.897 6.020 5.859 5.882 41,539 -0.04(-0.65%)
Apr 30, 2012 5.951 6.020 5.912 5.920 58,822 -0.16(-2.64%)
Apr 27, 2012 6.096 6.280 5.997 6.081 59,179 -0.37(-5.70%)
Apr 26, 2012 6.448 6.448 6.387 6.448 10,033 -0.01(-0.12%)
Apr 25, 2012 6.280 6.471 6.180 6.456 19,782 +0.29(+4.72%)
Apr 24, 2012 6.020 6.165 6.020 6.165 22,415 +0.15(+2.42%)
Apr 23, 2012 6.020 6.142 6.004 6.020 75,715 -0.06(-1.01%)
Apr 20, 2012 6.081 6.119 5.974 6.081 22,798 +0.05(+0.89%)
Apr 19, 2012 6.058 6.127 6.012 6.027 18,292 -0.05(-0.76%)
Apr 18, 2012 5.989 6.188 5.974 6.073 20,317 +0.00(+0.00%)
Apr 17, 2012 6.012 6.108 5.943 6.073 18,378 +0.08(+1.41%)
Apr 16, 2012 5.943 6.027 5.943 5.989 6,142 +0.05(+0.90%)
Apr 13, 2012 5.943 6.249 5.897 5.935 30,350 -0.16(-2.64%)
Apr 12, 2012 5.897 6.104 5.866 6.096 18,122 +0.21(+3.51%)
Apr 11, 2012 5.828 5.912 5.797 5.889 19,966 +0.14(+2.40%)
Apr 10, 2012 6.127 6.174 5.751 5.751 43,256 -0.38(-6.12%)
Apr 09, 2012 6.280 6.280 6.127 6.127 18,797 -0.15(-2.44%)
Apr 05, 2012 6.502 6.502 6.280 6.280 8,617 +0.00(+0.00%)
Apr 04, 2012 6.548 6.548 6.257 6.280 22,821 -0.34(-5.20%)
Apr 03, 2012 6.770 6.931 6.594 6.625 30,132 -0.26(-3.78%)
Apr 02, 2012 6.732 6.916 6.724 6.885 18,058 +0.17(+2.51%)
Mar 30, 2012 7.038 7.046 6.709 6.716 53,915 -0.29(-4.15%)
Mar 29, 2012 6.954 7.038 6.870 7.007 19,906 +0.00(+0.00%)
Mar 28, 2012 7.000 7.069 6.854 7.007 17,894 -0.04(-0.54%)
Mar 27, 2012 7.046 7.046 6.510 7.046 26,130 -0.04(-0.54%)
Mar 26, 2012 7.145 7.145 6.893 7.084 31,573 -0.11(-1.60%)
Mar 23, 2012 6.540 7.199 6.510 7.199 57,378 +0.46(+6.82%)
Mar 22, 2012 6.709 6.755 6.648 6.739 9,445 -0.07(-1.01%)
Mar 21, 2012 6.739 6.808 6.648 6.808 19,336 +0.06(+0.91%)
Mar 20, 2012 6.517 6.778 6.510 6.747 61,166 +0.15(+2.32%)
Mar 19, 2012 6.441 6.716 6.410 6.594 10,669 +0.20(+3.11%)
Mar 16, 2012 6.563 6.632 6.395 6.395 40,749 -0.19(-2.91%)
Mar 15, 2012 6.579 6.689 6.510 6.586 20,262 +0.04(+0.58%)
Mar 14, 2012 6.525 6.617 6.517 6.548 5,973 -0.18(-2.62%)
Mar 13, 2012 6.716 6.778 6.586 6.724 22,302 +0.08(+1.15%)
Mar 12, 2012 6.732 6.732 6.617 6.648 8,658 -0.09(-1.36%)
Mar 09, 2012 6.732 6.739 6.655 6.739 13,397 +0.00(+0.00%)
Mar 08, 2012 6.693 6.739 6.602 6.739 4,856 +0.04(+0.57%)
Mar 07, 2012 6.517 6.716 6.510 6.701 13,036 +0.19(+2.94%)
Mar 06, 2012 6.670 6.670 6.479 6.510 12,475 -0.20(-2.97%)
Mar 05, 2012 6.364 6.739 6.356 6.709 25,796 +0.35(+5.54%)
Mar 02, 2012 6.648 6.747 6.356 6.356 21,597 -0.28(-4.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.