Orrstown Financial Services, Inc. - Common Stock (ORRF)

Historical Prices For Orrstown Financial Services, Inc. - Common Stock (ORRF)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	34.17	35.51	33.76	34.84	176,968	34.84
10/21/2025	33.21	33.69	33.15	33.38	189,588	33.38
10/20/2025	32.44	33.32	32.30	33.31	137,103	33.31
10/17/2025	32.39	32.67	31.88	32.29	170,381	32.29
10/16/2025	33.46	33.46	31.87	32.13	165,745	32.13
10/15/2025	34.40	34.40	33.37	33.53	115,742	33.53
10/14/2025	32.75	34.49	32.75	34.20	132,086	34.20
10/13/2025	32.66	33.01	32.27	32.97	89,665	32.97
10/10/2025	33.74	35.02	32.29	32.33	138,957	32.33
10/09/2025	33.55	33.73	33.27	33.55	76,771	33.55
10/08/2025	33.90	33.90	33.57	33.63	49,634	33.63
10/07/2025	34.01	34.31	33.66	33.71	79,083	33.71
10/06/2025	34.10	35.25	33.74	33.93	108,446	33.93
10/03/2025	33.47	34.12	33.47	33.73	61,947	33.73
10/02/2025	33.61	34.17	33.14	33.49	107,423	33.49
10/01/2025	33.85	34.93	33.40	33.68	97,508	33.68
9/30/2025	34.06	34.69	33.60	33.98	103,013	33.98
9/29/2025	34.65	35.55	33.88	34.06	97,802	34.06
9/26/2025	34.67	34.83	34.45	34.60	65,808	34.60
9/25/2025	34.52	34.68	34.37	34.59	53,538	34.59
9/24/2025	34.98	35.15	34.54	34.66	70,548	34.66
9/23/2025	35.55	35.62	34.92	34.96	80,655	34.96
9/22/2025	35.41	35.51	34.92	35.05	89,304	35.05
9/19/2025	35.74	35.84	35.34	35.45	198,397	35.45
9/18/2025	35.04	35.82	35.04	35.75	134,348	35.75
9/17/2025	34.76	35.89	34.70	34.89	189,764	34.89
9/16/2025	34.95	34.98	34.35	34.69	100,163	34.69
9/15/2025	35.28	35.40	34.88	34.96	86,854	34.96
9/12/2025	35.36	35.40	34.80	35.24	94,655	35.24
9/11/2025	35.06	35.55	34.75	35.38	109,549	35.38
9/10/2025	34.97	35.33	34.75	34.93	78,764	34.93
9/09/2025	34.92	35.09	34.70	34.93	151,531	34.93
9/08/2025	34.97	35.10	34.56	35.00	85,051	35.00
9/05/2025	35.43	35.96	34.92	34.97	102,388	34.97
9/04/2025	34.78	35.21	34.65	35.21	70,360	35.21
9/03/2025	34.58	34.94	34.43	34.64	197,637	34.64
9/02/2025	34.53	34.91	34.40	34.70	129,997	34.70
8/29/2025	34.95	35.14	34.75	34.85	196,960	34.85
8/28/2025	35.13	35.13	34.66	34.82	97,718	34.82
8/27/2025	34.62	35.09	34.62	34.92	84,659	34.92
8/26/2025	34.45	35.04	34.40	34.72	100,155	34.72
8/25/2025	34.82	35.04	34.39	34.39	138,514	34.39
8/22/2025	33.29	35.07	33.29	34.82	275,716	34.82
8/21/2025	33.01	33.15	32.89	33.15	98,409	33.15
8/20/2025	33.30	33.94	33.03	33.14	136,472	33.14
8/19/2025	33.31	33.98	33.12	33.18	95,320	33.18
8/18/2025	33.27	33.42	33.12	33.28	92,907	33.28
8/15/2025	33.98	34.06	33.23	33.31	200,810	33.31
8/14/2025	33.61	34.03	33.55	33.87	109,379	33.87
8/13/2025	33.78	34.33	33.59	34.01	146,587	34.01
8/12/2025	32.42	33.61	32.42	33.46	150,019	33.46
8/11/2025	32.06	32.29	31.86	32.16	90,848	32.16
8/08/2025	31.90	32.03	31.60	32.00	116,287	32.00
8/07/2025	32.26	32.26	31.51	31.61	142,915	31.61
8/06/2025	32.20	32.25	31.79	32.10	140,529	32.10
8/05/2025	32.36	32.58	32.00	32.18	182,297	32.18
8/04/2025	32.22	32.60	32.20	32.55	118,440	32.28
8/01/2025	32.59	33.54	31.94	32.21	180,838	31.94
7/31/2025	33.00	33.21	32.50	32.86	197,522	32.59
7/30/2025	33.65	33.85	32.95	33.13	192,536	32.86
7/29/2025	34.51	34.51	33.61	33.62	130,584	33.34
7/28/2025	34.56	34.62	34.16	34.30	148,016	34.02
7/25/2025	35.36	36.10	34.50	34.55	149,305	34.26
7/24/2025	36.76	37.74	35.15	35.22	192,706	34.93