MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ORRF — Orrstown Financial Services Inc
NasdaqOrrstown Financial Services Inc
$40.82
-0.51(-1.23%)
- O
- 40.89
- H
- 41.09
- L
- 40.46
- V
- 63.86K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$40.82
Period Return+41.98%
Period High$43.81
Period Low$28.38
Avg Daily Volume161.1K
Total Trading Days365
ORRF — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $40.89 | $41.09 | $40.46 | $40.82 | $-0.51 | -1.23% | 63,856 | $40.82 | $40.46 $41.09 |
| Oct 6, 2026 | $41.59 | $41.75 | $41.18 | $41.33 | $-0.07 | -0.17% | 61,206 | $41.36 | $41.18 $41.75 |
| Oct 5, 2026 | $41.60 | $41.75 | $41.13 | $41.40 | $-0.27 | -0.65% | 85,346 | $41.40 | $41.13 $41.75 |
| Oct 2, 2026 | $41.44 | $42.01 | $41.30 | $41.67 | +$0.64 | +1.56% | 82,908 | $41.55 | $41.30 $42.01 |
| Oct 1, 2026 | $40.58 | $41.16 | $39.83 | $41.03 | +$0.45 | +1.11% | 111,805 | $40.78 | $39.83 $41.16 |
| Sep 30, 2026 | $41.01 | $41.09 | $40.42 | $40.58 | $-0.29 | -0.71% | 129,543 | $40.61 | $40.42 $41.09 |
| Sep 29, 2026 | $41.53 | $41.75 | $40.57 | $40.87 | $-0.61 | -1.47% | 73,860 | $40.88 | $40.57 $41.75 |
| Sep 28, 2026 | $41.81 | $42.17 | $40.92 | $41.48 | $-0.29 | -0.69% | 76,377 | $41.54 | $40.92 $42.17 |
| Sep 25, 2026 | $42.00 | $42.19 | $41.58 | $41.77 | $-0.08 | -0.19% | 322,575 | $41.80 | $41.58 $42.19 |
| Sep 24, 2026 | $41.24 | $42.10 | $40.99 | $41.85 | +$0.81 | +1.97% | 98,820 | $41.74 | $40.99 $42.10 |
| Sep 23, 2026 | $41.34 | $41.64 | $41.04 | $41.04 | $-0.52 | -1.25% | 74,130 | $41.29 | $41.04 $41.64 |
| Sep 22, 2026 | $42.40 | $42.74 | $41.49 | $41.56 | $-0.48 | -1.14% | 122,071 | $41.76 | $41.49 $42.74 |
| Sep 21, 2026 | $42.00 | $42.31 | $41.88 | $42.04 | $-0.02 | -0.05% | 107,828 | $42.04 | $41.88 $42.31 |
| Sep 18, 2026 | $41.59 | $42.25 | $41.07 | $42.06 | +$0.21 | +0.50% | 202,406 | $41.94 | $41.07 $42.25 |
| Sep 17, 2026 | $42.32 | $42.32 | $41.74 | $41.85 | $-0.15 | -0.36% | 79,188 | $42.01 | $41.74 $42.32 |
| Sep 16, 2026 | $42.47 | $42.54 | $41.28 | $42.00 | $-0.58 | -1.36% | 76,663 | $41.99 | $41.28 $42.54 |
| Sep 15, 2026 | $42.44 | $42.84 | $42.12 | $42.58 | +$0.11 | +0.26% | 63,717 | $42.50 | $42.12 $42.84 |
| Sep 14, 2026 | $42.27 | $42.90 | $41.86 | $42.47 | +$0.13 | +0.31% | 60,470 | $42.51 | $41.86 $42.90 |
| Sep 11, 2026 | $42.90 | $43.13 | $42.03 | $42.34 | $-0.13 | -0.31% | 85,134 | $42.28 | $42.03 $43.13 |
| Sep 10, 2026 | $42.04 | $42.47 | $41.70 | $42.47 | +$0.42 | +1.00% | 62,186 | $42.18 | $41.70 $42.47 |
| Sep 9, 2026 | $42.08 | $42.37 | $41.63 | $42.05 | $-0.18 | -0.43% | 75,803 | $42.01 | $41.63 $42.37 |
| Sep 8, 2026 | $42.94 | $43.38 | $42.17 | $42.23 | $-0.90 | -2.09% | 100,867 | $42.37 | $42.17 $43.38 |
| Sep 4, 2026 | $42.21 | $43.16 | $42.21 | $43.13 | +$0.67 | +1.58% | 63,699 | $42.99 | $42.21 $43.16 |
| Sep 3, 2026 | $42.48 | $43.01 | $42.39 | $42.46 | +$0.31 | +0.74% | 68,340 | $42.62 | $42.39 $43.01 |
| Sep 2, 2026 | $41.54 | $42.36 | $41.43 | $42.15 | +$0.87 | +2.11% | 79,826 | $42.14 | $41.43 $42.36 |
| Sep 1, 2026 | $41.54 | $41.95 | $40.95 | $41.28 | $-0.42 | -1.01% | 83,331 | $41.31 | $40.95 $41.95 |
| Aug 31, 2026 | $41.83 | $41.86 | $41.53 | $41.70 | $-0.26 | -0.62% | 80,031 | $41.67 | $41.53 $41.86 |
| Aug 28, 2026 | $42.27 | $42.67 | $41.78 | $41.96 | $-0.22 | -0.51% | 99,701 | $42.13 | $41.78 $42.67 |
| Aug 27, 2026 | $41.97 | $42.25 | $41.70 | $42.18 | $-0.05 | -0.11% | 70,578 | $42.03 | $41.70 $42.25 |
| Aug 26, 2026 | $41.89 | $42.26 | $41.76 | $42.22 | +$0.41 | +0.97% | 85,747 | $42.08 | $41.76 $42.26 |