ORRF

Orrstown Financial Services Inc Historical Stock Prices

$17.075
*  
unch
unch
Get ORRF Alerts
*Delayed - data as of Mar. 27, 2015 13:44 ET  -  Find a broker to begin trading ORRF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ORRF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:44  17.18 N/A N/A  17.075 0
03/26/2015 17.18 17.18 16.99 17.075 3,255
03/25/2015 17.18 17.189 17 17.09 1,862
03/24/2015 17.46 17.46 16.96 17.15 10,346
03/23/2015 17.213 17.45 17.04 17.45 4,834
03/20/2015 17.05 17.2399 16.96 17.04 1,719
03/19/2015 16.91 17.25 16.9 17.25 15,132
03/18/2015 17.25 17.25 17 17.1 4,765
03/17/2015 16.91 17.24 16.91 16.965 5,599
03/16/2015 17.02 17.04 16.9 17.04 1,601
03/13/2015 16.957 17.05 16.9 17.05 873
03/12/2015 17.08 17.08 16.98 17 6,025
03/11/2015 16.92 16.95 16.86 16.95 25,747
03/10/2015 17 17 16.8 16.87 32,375
03/09/2015 16.832 16.832 16.8 16.8 806
03/06/2015 16.9 17 16.9 17 217
03/05/2015 16.96 16.96 16.8 16.88 1,561
03/04/2015 16.65 16.8 16.65 16.8 401
03/03/2015 16.54 16.8 16.31 16.75 8,709
03/02/2015 16.51 16.81 16.48 16.75 7,406
02/27/2015 16.612 16.78 16.612 16.75 1,582
02/26/2015 16.75 16.87 16.75 16.76 3,908
02/25/2015 16.808 16.82 16.75 16.75 715
02/24/2015 16.92 16.94 16.76 16.76 8,267
02/23/2015 16.94 16.94 16.77 16.82 4,240
02/20/2015 16.77 16.7745 16.76 16.77 1,674
02/19/2015 16.77 16.779 16.77 16.779 333
02/18/2015 16.98 17.06 16.98 17.06 341
02/17/2015 16.97 16.98 16.8145 16.98 4,169
02/13/2015 16.79 16.97 16.79 16.97 310
02/12/2015 16.81 17 16.7501 16.97 6,073
02/11/2015 17 17 16.97 16.97 3,557
02/10/2015 17.0799 17.0799 16.74 17 1,730
02/09/2015 16.75 17.08 16.55 16.76 16,256
02/06/2015 17.19 17.19 16.81 17 5,610
02/05/2015 17.211 17.211 16.91 17 7,995
02/04/2015 17.3 17.38 17.2 17.22 2,709
02/03/2015 17.27 17.3 17.21 17.3 5,796
02/02/2015 17.28 17.38 17.25 17.38 1,696
01/30/2015 17.34 17.35 17.34 17.35 701
01/29/2015 17.35 17.35 17.25 17.35 4,460
01/28/2015 17.49 17.49 17.25 17.26 5,747
01/27/2015 17.06 17.43 17.06 17.35 2,908
01/26/2015 17.26 17.5 17.26 17.47 8,652
01/23/2015 17.12 17.34 16.98 17.26 5,533
01/22/2015 16.74 17.457 16.72 16.97 9,179
01/21/2015 16.6 16.74 16.6 16.67 1,955
01/20/2015 16.62 16.79 16.53 16.6312 4,060
01/16/2015 16.76 16.83 16.61 16.61 3,846
01/15/2015 16.56 16.71 16.51 16.6 5,150
01/14/2015 16.54 16.6999 16.52 16.66 3,377
01/13/2015 16.63 16.749 16.56 16.56 6,555
01/12/2015 16.85 16.85 16.58 16.81 30,288
01/09/2015 16.7 16.84 16.5 16.69 6,899
01/08/2015 16.77 16.86 16.41 16.69 15,610
01/07/2015 16.65 16.88 16.53 16.72 10,590
01/06/2015 16.48 16.98 16.47 16.75 1,685
01/05/2015 16.51 16.69 16.47 16.56 26,572
01/02/2015 16.71 16.785 16.62 16.69 27,775
12/31/2014 17.009 17.21 16.61 17 6,326
12/30/2014 16.95 17.06 16.66 17.04 6,777
12/29/2014 16.88 16.88 16.46 16.67 2,609
12/26/2014 16.5101 16.74 16.5101 16.55 1,873
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?