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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.62$31.9113,700——
2019-12-30$22.61$31.8916,700——
2019-12-27$22.75$32.0923,500——
2019-12-26$22.98$32.429,100——
2019-12-24$23.04$32.5011,300——
2019-12-23$23.02$32.4713,800——
2019-12-20$23.31$32.8859,700——
2019-12-19$22.89$32.299,800——
2019-12-18$22.80$32.1612,700——
2019-12-17$22.86$32.2515,900——
2019-12-16$22.89$32.2910,700——
2019-12-13$22.70$32.0216,400——
2019-12-12$22.64$31.9423,200——
2019-12-11$22.03$31.0813,600——
2019-12-10$21.92$30.9223,300——
2019-12-09$22.00$31.035,600——
2019-12-06$22.03$31.0845,800——
2019-12-05$21.43$30.238,700——
2019-12-04$21.50$30.3313,000——
2019-12-03$21.43$30.2311,400——
2019-12-02$21.60$30.476,300——
2019-11-29$21.92$30.922,000——
2019-11-27$21.97$30.994,900——
2019-11-26$21.80$30.757,200——
2019-11-25$22.02$31.0614,400——
2019-11-22$21.78$30.722,600——
2019-11-21$21.71$30.623,800——
2019-11-20$21.65$30.5419,400——
2019-11-19$21.88$30.869,100——
2019-11-18$21.71$30.625,200——
2019-11-15$21.83$30.7912,000——
2019-11-14$21.91$30.9116,400——
2019-11-13$21.75$30.6817,700——
2019-11-12$21.83$30.799,900——
2019-11-11$21.92$30.924,800——
2019-11-08$21.55$30.4014,800——
2019-11-07$21.73$30.6519,500——
2019-11-06$21.33$30.0913,100——
2019-11-05$21.90$30.893,400——
2019-11-04$21.60$30.4710,300——
2019-11-01$21.83$30.7914,900——
2019-10-31$21.69$30.3912,900——
2019-10-30$22.00$30.8210,700——
2019-10-29$22.05$30.895,800——
2019-10-28$22.05$30.892,800——
2019-10-25$21.83$30.588,000——
2019-10-24$21.40$29.9816,200——
2019-10-23$22.25$31.176,400——
2019-10-22$22.41$31.395,300——
2019-10-21$22.64$31.7221,100——
2019-10-18$22.07$30.9211,100——
2019-10-17$21.80$30.5411,400——
2019-10-16$21.55$30.199,000——
2019-10-15$21.68$30.3718,800——
2019-10-14$21.74$30.465,300——
2019-10-11$21.75$30.4720,300——
2019-10-10$21.46$30.064,200——
2019-10-09$21.21$29.7124,000——
2019-10-08$21.44$30.0317,200——
2019-10-07$21.94$30.7424,000——
2019-10-04$22.11$30.9711,700——
2019-10-03$21.60$30.2615,200——
2019-10-02$21.54$30.1718,400——
2019-10-01$21.66$30.348,300——
2019-09-30$21.90$30.6824,400——
2019-09-27$22.21$31.117,300——
2019-09-26$22.22$31.1312,600——
2019-09-25$22.62$31.6912,700——
2019-09-24$22.25$31.1716,200——
2019-09-23$22.64$31.7211,700——
2019-09-20$22.95$32.1547,600——
2019-09-19$22.76$31.8814,900——
2019-09-18$22.95$32.1527,100——
2019-09-17$23.26$32.5822,600——
2019-09-16$23.28$32.6113,000——
2019-09-13$23.24$32.5624,500——
2019-09-12$23.09$32.3542,800——
2019-09-11$22.95$32.1523,900——
2019-09-10$22.62$31.6915,100——
2019-09-09$21.95$30.7520,600——
2019-09-06$21.33$29.8810,600——
2019-09-05$21.41$29.999,300——
2019-09-04$21.06$29.5015,400——
2019-09-03$21.00$29.4211,700——
2019-08-30$21.34$29.895,700——
2019-08-29$21.35$29.9110,600——
2019-08-28$21.24$29.7512,300——
2019-08-27$21.02$29.459,400——
2019-08-26$21.61$30.2713,900——
2019-08-23$20.95$29.3518,200——
2019-08-22$21.47$30.087,500——
2019-08-21$21.68$30.3712,800——
2019-08-20$21.76$30.484,400——
2019-08-19$21.97$30.789,100——
2019-08-16$21.67$30.366,400——
2019-08-15$21.21$29.714,400——
2019-08-14$21.57$30.2223,400——
2019-08-13$21.73$30.448,400——
2019-08-12$20.99$29.408,800——
2019-08-09$21.05$29.497,100——
2019-08-08$21.35$29.9116,200——
2019-08-07$21.08$29.5310,700——
2019-08-06$21.12$29.5942,500——
2019-08-05$20.70$29.0013,800——
2019-08-02$21.71$30.417,600——
2019-08-01$22.27$30.9916,200——
2019-07-31$22.87$31.8228,900——
2019-07-30$22.72$31.6141,700——
2019-07-29$21.97$30.5755,700——
2019-07-26$21.89$30.4626,300——
2019-07-25$21.48$29.898,700——
2019-07-24$20.97$29.188,700——
2019-07-23$21.22$29.5311,300——
2019-07-22$20.76$28.8913,300——
2019-07-19$21.44$29.839,100——
2019-07-18$21.33$29.683,800——
2019-07-17$21.39$29.7632,700——
2019-07-16$21.73$30.2419,700——
2019-07-15$21.76$30.2819,000——
2019-07-12$21.74$30.2519,400——
2019-07-11$21.89$30.4610,400——
2019-07-10$21.72$30.2212,300——
2019-07-09$21.88$30.448,900——
2019-07-08$21.95$30.5433,800——
2019-07-05$21.89$30.467,700——
2019-07-03$21.70$30.1915,300——
2019-07-02$21.77$30.2918,500——
2019-07-01$21.71$30.2131,800——
2019-06-28$21.99$30.60213,300——
2019-06-27$22.00$30.6145,200——
2019-06-26$21.78$30.319,500——
2019-06-25$21.91$30.4916,600——
2019-06-24$21.71$30.2142,900——
2019-06-21$21.95$30.5464,200——
2019-06-20$21.32$29.6717,600——
2019-06-19$21.42$29.8019,700——
2019-06-18$22.02$30.6417,000——
2019-06-17$22.05$30.6812,300——
2019-06-14$22.10$30.7518,000——
2019-06-13$21.99$30.6012,500——
2019-06-12$21.55$29.9910,400——
2019-06-11$21.45$29.8521,700——
2019-06-10$21.43$29.8280,600——
2019-06-07$21.01$29.2314,400——
2019-06-06$21.10$29.3614,300——
2019-06-05$20.94$29.1419,900——
2019-06-04$21.15$29.4329,300——
2019-06-03$21.33$29.6814,000——
2019-05-31$21.24$29.5531,200——
2019-05-30$21.68$30.1713,700——
2019-05-29$21.88$30.4420,000——
2019-05-28$21.87$30.4324,300——
2019-05-24$21.48$29.8912,100——
2019-05-23$20.96$29.1615,100——
2019-05-22$20.99$29.2166,100——
2019-05-21$21.09$29.3554,900——
2019-05-20$20.94$29.146,900——
2019-05-17$20.97$29.1813,600——
2019-05-16$21.00$29.2266,900——
2019-05-15$20.90$29.0823,500——
2019-05-14$20.94$29.1440,900——
2019-05-13$20.86$29.0322,900——
2019-05-10$20.98$29.1923,500——
2019-05-09$20.52$28.5542,500——
2019-05-08$20.50$28.5227,900——
2019-05-07$20.80$28.9423,700——
2019-05-06$20.99$29.2121,900——
2019-05-03$20.99$29.2142,500——
2019-05-02$20.81$28.9622,800——
2019-05-01$20.53$28.5734,900——
2019-04-30$20.74$28.86198,400——
2019-04-29$20.99$29.2156,500——
2019-04-26$21.00$29.0163,300——
2019-04-25$18.87$26.07126,100——
2019-04-24$18.83$26.01128,300——
2019-04-23$19.07$26.3514,700——
2019-04-22$19.00$26.2517,100——
2019-04-18$20.00$27.6320,000——
2019-04-17$19.25$26.598,400——
2019-04-16$19.17$26.4811,600——
2019-04-15$19.23$26.574,900——
2019-04-12$19.19$26.5120,500——
2019-04-11$19.01$26.2629,300——
2019-04-10$18.90$26.1113,000——
2019-04-09$18.75$25.908,800——
2019-04-08$19.16$26.4718,600——
2019-04-05$19.03$26.2915,900——
2019-04-04$19.16$26.4716,600——
2019-04-03$18.87$26.079,600——
2019-04-02$18.81$25.9915,900——
2019-04-01$18.69$25.8227,100——
2019-03-29$18.59$25.6851,000——
2019-03-28$19.70$27.225,100——
2019-03-27$19.87$27.4515,000——
2019-03-26$19.66$27.167,800——
2019-03-25$19.57$27.049,500——
2019-03-22$19.26$26.6154,400——
2019-03-21$19.50$26.9422,300——
2019-03-20$19.62$27.1124,300——
2019-03-19$19.75$27.2818,300——
2019-03-18$19.85$27.4210,200——
2019-03-15$19.50$26.9446,300——
2019-03-14$19.64$27.1313,100——
2019-03-13$19.32$26.699,100——
2019-03-12$18.90$26.117,500——
2019-03-11$19.35$26.7310,300——
2019-03-08$18.72$25.864,000——
2019-03-07$19.01$26.268,600——
2019-03-06$19.11$26.4014,100——
2019-03-05$19.91$27.516,000——
2019-03-04$19.91$27.5113,600——
2019-03-01$20.25$27.989,400——
2019-02-28$20.42$28.2112,600——
2019-02-27$20.53$28.366,100——
2019-02-26$20.61$28.4711,200——
2019-02-25$20.30$28.0411,800——
2019-02-22$20.66$28.545,800——
2019-02-21$20.42$28.2111,800——
2019-02-20$20.38$28.1611,300——
2019-02-19$20.84$28.7933,100——
2019-02-15$20.74$28.6513,800——
2019-02-14$20.32$28.0710,400——
2019-02-13$21.01$29.0330,500——
2019-02-12$21.36$29.5125,700——
2019-02-11$20.10$27.7726,600——
2019-02-08$20.00$27.6319,900——
2019-02-07$19.75$27.2839,400——
2019-02-06$19.54$26.995,700——
2019-02-05$19.56$27.0214,100——
2019-02-04$18.96$26.1910,200——
2019-02-01$18.67$25.794,700——
2019-01-31$18.83$25.8116,800——
2019-01-30$18.89$25.8915,000——
2019-01-29$18.63$25.538,700——
2019-01-28$18.78$25.749,000——
2019-01-25$19.08$26.159,300——
2019-01-24$19.19$26.303,100——
2019-01-23$19.40$26.5917,900——
2019-01-22$19.40$26.598,400——
2019-01-18$19.36$26.5316,100——
2019-01-17$19.11$26.1916,000——
2019-01-16$19.13$26.2210,300——
2019-01-15$19.07$26.146,000——
2019-01-14$19.02$26.0714,000——
2019-01-11$19.54$26.7820,400——
2019-01-10$19.29$26.448,600——
2019-01-09$19.57$26.8224,000——
2019-01-08$19.71$27.017,400——
2019-01-07$18.99$26.03102,800——
2019-01-04$18.44$25.2717,100——
2019-01-03$18.19$24.9313,500——
2019-01-02$18.64$25.5514,500——