NASDAQ:ORRF | Historical Stock Price | ORRSTOWN FINANCIAL SERVICES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-05-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.20$11.65$18.84$30.47$49.29$79.731999-05-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$40.82$43.170——
2004-12-30$40.82$43.17331——
2004-12-29$40.82$43.170——
2004-12-28$40.82$43.17110——
2004-12-27$39.68$41.970——
2004-12-23$39.68$41.973,087——
2004-12-22$40.82$43.17110——
2004-12-21$40.82$43.17331——
2004-12-20$39.46$41.730——
2004-12-17$39.46$41.730——
2004-12-16$39.46$41.730——
2004-12-15$39.46$41.73772——
2004-12-14$39.00$41.250——
2004-12-13$39.00$41.250——
2004-12-10$39.00$41.250——
2004-12-09$39.00$41.250——
2004-12-08$39.00$41.25551——
2004-12-07$40.36$42.690——
2004-12-06$40.36$42.692,536——
2004-12-03$40.36$42.69772——
2004-12-02$39.46$41.73551——
2004-12-01$40.36$42.692,977——
2004-11-30$38.55$40.772,426——
2004-11-29$39.00$41.25221——
2004-11-26$40.36$42.690——
2004-11-24$40.36$42.690——
2004-11-23$40.36$42.69110——
2004-11-22$39.00$41.251,103——
2004-11-19$39.46$41.73772——
2004-11-18$38.46$40.681,103——
2004-11-17$39.00$41.250——
2004-11-16$39.00$41.250——
2004-11-15$39.00$41.250——
2004-11-12$39.00$41.250——
2004-11-11$39.00$41.250——
2004-11-10$39.00$41.250——
2004-11-09$39.00$41.251,433——
2004-11-08$39.91$42.210——
2004-11-05$39.91$42.21221——
2004-11-04$39.46$41.73551——
2004-11-03$39.46$41.730——
2004-11-02$39.46$41.730——
2004-11-01$39.46$41.730——
2004-10-29$39.46$41.730——
2004-10-28$39.46$41.730——
2004-10-27$39.46$41.730——
2004-10-26$39.46$41.73882——
2004-10-25$38.10$40.290——
2004-10-22$38.10$40.29551——
2004-10-21$38.78$41.01110——
2004-10-20$38.32$40.531,213——
2004-10-19$38.88$41.13662——
2004-10-18$39.00$41.25882——
2004-10-15$38.55$40.770——
2004-10-14$38.55$40.770——
2004-10-13$38.55$40.770——
2004-10-12$38.55$40.771,985——
2004-10-11$38.37$40.58221——
2004-10-08$39.91$42.21221——
2004-10-07$39.91$42.21110——
2004-10-06$39.91$42.211,213——
2004-10-05$39.00$41.250——
2004-10-04$39.00$41.250——
2004-10-01$39.00$41.250——
2004-09-30$39.00$41.25551——
2004-09-29$39.00$41.130——
2004-09-28$39.00$41.13662——
2004-09-27$39.00$41.130——
2004-09-24$39.00$41.130——
2004-09-23$39.00$41.130——
2004-09-22$39.00$41.130——
2004-09-21$39.00$41.130——
2004-09-20$39.00$41.130——
2004-09-17$39.00$41.130——
2004-09-16$39.00$41.130——
2004-09-15$39.00$41.130——
2004-09-14$39.00$41.131,544——
2004-09-13$39.00$41.130——
2004-09-10$39.00$41.13331——
2004-09-09$38.10$40.173,308——
2004-09-08$38.55$40.65882——
2004-09-07$38.50$40.600——
2004-09-03$38.50$40.60221——
2004-09-02$38.32$40.41882——
2004-09-01$38.50$40.60110——
2004-08-31$37.87$39.930——
2004-08-30$37.87$39.930——
2004-08-27$37.87$39.930——
2004-08-26$37.87$39.930——
2004-08-25$37.87$39.93772——
2004-08-24$38.50$40.600——
2004-08-23$38.50$40.600——
2004-08-20$38.50$40.600——
2004-08-19$38.50$40.600——
2004-08-18$38.50$40.60221——
2004-08-17$38.50$40.601,544——
2004-08-16$39.46$41.610——
2004-08-13$39.46$41.61551——
2004-08-12$42.63$44.950——
2004-08-11$42.63$44.95110——
2004-08-10$42.63$44.95110——
2004-08-09$38.10$40.170——
2004-08-06$38.10$40.170——
2004-08-05$38.10$40.17221——
2004-08-04$42.63$44.95221——
2004-08-03$41.72$44.00221——
2004-08-02$39.91$42.080——
2004-07-30$39.91$42.08441——
2004-07-29$38.55$40.65772——
2004-07-28$38.10$40.170——
2004-07-27$38.10$40.170——
2004-07-26$38.10$40.171,103——
2004-07-23$37.87$39.93221——
2004-07-22$37.19$39.220——
2004-07-21$37.19$39.220——
2004-07-20$37.19$39.220——
2004-07-19$37.19$39.221,103——
2004-07-16$38.10$40.170——
2004-07-15$38.10$40.171,323——
2004-07-14$36.55$38.550——
2004-07-13$36.55$38.550——
2004-07-12$36.55$38.55331——
2004-07-09$36.51$38.500——
2004-07-08$36.51$38.500——
2004-07-07$36.51$38.500——
2004-07-06$36.51$38.50551——
2004-07-02$37.19$39.220——
2004-07-01$37.19$39.22110——
2004-06-30$36.85$38.860——
2004-06-29$36.85$38.751,213——
2004-06-28$36.51$38.38110——
2004-06-25$36.85$38.750——
2004-06-24$36.85$38.75551——
2004-06-23$37.19$39.100——
2004-06-22$37.19$39.100——
2004-06-21$37.19$39.10221——
2004-06-18$37.19$39.100——
2004-06-17$37.19$39.10331——
2004-06-16$37.19$39.100——
2004-06-15$37.19$39.10662——
2004-06-14$36.51$38.380——
2004-06-10$36.51$38.380——
2004-06-09$36.51$38.380——
2004-06-08$36.51$38.382,315——
2004-06-07$37.41$39.34110——
2004-06-04$37.19$39.100——
2004-06-03$37.19$39.100——
2004-06-02$37.19$39.100——
2004-06-01$37.19$39.100——
2004-05-28$37.19$39.100——
2004-05-27$37.19$39.100——
2004-05-26$37.19$39.101,323——
2004-05-25$37.19$39.100——
2004-05-24$37.19$39.100——
2004-05-21$37.19$39.100——
2004-05-20$37.19$39.10441——
2004-05-19$37.19$39.100——
2004-05-18$37.19$39.101,654——
2004-05-17$37.19$39.10331——
2004-05-14$37.19$39.10662——
2004-05-13$37.19$39.100——
2004-05-12$37.19$39.100——
2004-05-11$37.19$39.101,433——
2004-05-10$36.73$38.62882——
2004-05-07$37.19$39.10882——
2004-05-06$37.64$39.58110——
2004-05-05$36.73$38.622,426——
2004-05-04$37.41$39.340——
2004-05-03$37.41$39.34221——
2004-04-30$37.64$39.58441——
2004-04-29$37.64$39.58992——
2004-04-28$37.19$39.10221——
2004-04-27$38.10$40.05221——
2004-04-26$39.91$41.960——
2004-04-23$39.91$41.960——
2004-04-22$39.91$41.960——
2004-04-21$39.91$41.96110——
2004-04-20$38.10$40.05110——
2004-04-19$38.10$40.05662——
2004-04-16$38.32$40.29441——
2004-04-15$38.32$40.29221——
2004-04-14$38.32$40.290——
2004-04-13$38.32$40.29221——
2004-04-12$37.91$39.860——
2004-04-08$37.91$39.860——
2004-04-07$37.91$39.860——
2004-04-06$37.91$39.86551——
2004-04-05$39.00$41.011,433——
2004-04-02$38.10$40.051,544——
2004-04-01$38.10$40.051,433——
2004-03-31$39.00$41.01441——
2004-03-30$39.00$41.010——
2004-03-29$39.00$41.01110——
2004-03-26$39.46$41.48221——
2004-03-25$39.91$41.96992——
2004-03-24$38.10$40.054,410——
2004-03-23$38.10$40.050——
2004-03-22$38.10$40.050——
2004-03-19$38.10$40.05331——
2004-03-18$40.82$42.91110——
2004-03-17$38.10$40.051,654——
2004-03-16$40.82$42.910——
2004-03-15$40.82$42.910——
2004-03-12$40.82$42.910——
2004-03-11$40.82$42.91221——
2004-03-10$40.82$42.91882——
2004-03-09$42.63$44.820——
2004-03-08$42.63$44.820——
2004-03-05$42.63$44.82221——
2004-03-04$43.99$46.250——
2004-03-03$43.99$46.25662——
2004-03-02$44.44$46.73221——
2004-03-01$38.10$40.050——
2004-02-27$38.10$40.05441——
2004-02-26$37.19$39.10441——
2004-02-25$44.44$46.730——
2004-02-24$44.44$46.73221——
2004-02-23$44.44$46.73221——
2004-02-20$39.00$41.01331——
2004-02-19$44.44$46.73221——
2004-02-18$45.35$47.680——
2004-02-17$45.35$47.68221——
2004-02-13$33.11$34.810——
2004-02-12$33.11$34.81110——
2004-02-11$35.37$37.190——
2004-02-10$35.37$37.190——
2004-02-09$35.37$37.190——
2004-02-06$35.37$37.190——
2004-02-05$35.37$37.19662——
2004-02-04$35.83$37.670——
2004-02-03$35.83$37.67662——
2004-02-02$31.79$33.430——
2004-01-30$31.79$33.43441——
2004-01-29$34.47$36.240——
2004-01-28$34.47$36.240——
2004-01-27$34.47$36.240——
2004-01-26$34.47$36.240——
2004-01-23$34.47$36.241,323——
2004-01-22$33.56$35.290——
2004-01-21$33.56$35.290——
2004-01-20$33.56$35.290——
2004-01-16$33.56$35.290——
2004-01-15$33.56$35.290——
2004-01-14$33.56$35.290——
2004-01-13$33.56$35.291,103——
2004-01-12$32.20$33.852,205——
2004-01-09$31.29$32.900——
2004-01-08$31.29$32.90441——
2004-01-07$29.48$30.990——
2004-01-06$29.48$30.990——
2004-01-05$29.48$30.990——
2004-01-02$29.48$30.991,103——