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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.55$24.3821,000——
2020-12-30$16.85$24.836,700——
2020-12-29$16.70$24.6134,700——
2020-12-28$16.57$24.4140,300——
2020-12-24$16.90$24.902,400——
2020-12-23$17.07$25.157,400——
2020-12-22$16.89$24.896,000——
2020-12-21$16.70$24.6122,000——
2020-12-18$16.70$24.6183,100——
2020-12-17$17.85$26.3010,900——
2020-12-16$17.78$26.2037,400——
2020-12-15$18.71$27.5718,300——
2020-12-14$17.57$25.8914,500——
2020-12-11$17.50$25.7811,300——
2020-12-10$17.48$25.7614,900——
2020-12-09$17.34$25.5529,900——
2020-12-08$17.18$25.3120,000——
2020-12-07$16.62$24.498,800——
2020-12-04$16.85$24.8314,600——
2020-12-03$16.51$24.3320,300——
2020-12-02$16.44$24.2212,000——
2020-12-01$16.15$23.8012,400——
2020-11-30$16.12$23.7517,800——
2020-11-27$17.10$25.206,600——
2020-11-25$17.13$25.2418,500——
2020-11-24$17.25$25.4218,500——
2020-11-23$16.09$23.7112,700——
2020-11-20$15.91$23.4431,700——
2020-11-19$16.05$23.6511,100——
2020-11-18$15.90$23.4315,500——
2020-11-17$16.47$24.2713,100——
2020-11-16$16.50$24.3119,900——
2020-11-13$15.80$23.289,300——
2020-11-12$15.34$22.6012,000——
2020-11-11$16.29$24.0033,700——
2020-11-10$16.45$24.2424,400——
2020-11-09$15.83$23.3232,300——
2020-11-06$13.57$19.9912,100——
2020-11-05$13.81$20.3515,600——
2020-11-04$13.64$20.1016,900——
2020-11-03$15.14$22.3125,600——
2020-11-02$14.12$20.8013,400——
2020-10-30$13.98$20.6018,400——
2020-10-29$13.89$20.2217,200——
2020-10-28$13.50$19.6517,500——
2020-10-27$13.70$19.9432,900——
2020-10-26$13.73$19.9828,000——
2020-10-23$13.98$20.3528,200——
2020-10-22$13.65$19.8744,300——
2020-10-21$13.64$19.8537,200——
2020-10-20$13.27$19.3121,500——
2020-10-19$13.45$19.575,100——
2020-10-16$13.50$19.6515,900——
2020-10-15$13.37$19.4620,800——
2020-10-14$13.45$19.5717,700——
2020-10-13$13.65$19.8712,300——
2020-10-12$13.85$20.168,400——
2020-10-09$13.65$19.8717,600——
2020-10-08$13.92$20.2617,000——
2020-10-07$13.63$19.8423,600——
2020-10-06$13.25$19.2817,700——
2020-10-05$13.54$19.7121,800——
2020-10-02$12.95$18.8522,300——
2020-10-01$12.90$18.7714,400——
2020-09-30$12.80$18.6321,900——
2020-09-29$12.85$18.709,300——
2020-09-28$12.90$18.7713,200——
2020-09-25$12.74$18.5429,500——
2020-09-24$12.62$18.3712,200——
2020-09-23$12.44$18.1035,500——
2020-09-22$12.74$18.5425,500——
2020-09-21$12.85$18.7028,300——
2020-09-18$13.11$19.0840,000——
2020-09-17$13.61$19.814,900——
2020-09-16$13.50$19.6511,500——
2020-09-15$13.65$19.875,400——
2020-09-14$13.85$20.1610,100——
2020-09-11$13.54$19.7127,500——
2020-09-10$13.52$19.6871,000——
2020-09-09$13.70$19.9442,900——
2020-09-08$14.00$20.389,400——
2020-09-04$14.30$20.816,000——
2020-09-03$14.30$20.819,400——
2020-09-02$14.65$21.329,100——
2020-09-01$14.15$20.598,800——
2020-08-31$13.77$20.0417,900——
2020-08-28$14.22$20.7011,200——
2020-08-27$14.22$20.7032,200——
2020-08-26$14.16$20.6115,700——
2020-08-25$14.59$21.233,200——
2020-08-24$14.53$21.156,000——
2020-08-21$14.34$20.8722,900——
2020-08-20$14.50$21.109,800——
2020-08-19$14.96$21.778,200——
2020-08-18$14.55$21.182,400——
2020-08-17$14.74$21.453,600——
2020-08-14$15.11$21.996,500——
2020-08-13$15.07$21.935,400——
2020-08-12$15.17$22.0812,800——
2020-08-11$14.95$21.7651,000——
2020-08-10$14.45$21.0337,700——
2020-08-07$14.49$21.0911,600——
2020-08-06$14.15$20.595,800——
2020-08-05$14.19$20.659,300——
2020-08-04$13.80$20.0811,900——
2020-08-03$13.75$20.018,800——
2020-07-31$13.60$19.7921,400——
2020-07-30$14.03$20.1713,500——
2020-07-29$14.15$20.3410,900——
2020-07-28$13.92$20.013,600——
2020-07-27$14.06$20.219,600——
2020-07-24$13.92$20.0121,800——
2020-07-23$14.24$20.476,200——
2020-07-22$14.35$20.6321,400——
2020-07-21$13.26$19.0616,600——
2020-07-20$13.14$18.895,400——
2020-07-17$13.11$18.8517,700——
2020-07-16$13.05$18.768,600——
2020-07-15$13.16$18.9235,400——
2020-07-14$13.00$18.6922,500——
2020-07-13$13.17$18.939,700——
2020-07-10$13.27$19.0816,200——
2020-07-09$12.77$18.3628,600——
2020-07-08$13.05$18.7613,400——
2020-07-07$13.17$18.9331,900——
2020-07-06$13.99$20.116,000——
2020-07-02$13.57$19.5112,400——
2020-07-01$13.76$19.7812,500——
2020-06-30$14.75$21.2114,300——
2020-06-29$14.29$20.5517,900——
2020-06-26$13.71$19.71123,600——
2020-06-25$13.96$20.0719,100——
2020-06-24$13.05$18.7629,600——
2020-06-23$14.12$20.3017,000——
2020-06-22$14.11$20.2910,500——
2020-06-19$13.74$19.7537,900——
2020-06-18$13.23$19.0210,600——
2020-06-17$13.68$19.679,200——
2020-06-16$14.32$20.5913,300——
2020-06-15$13.94$20.0416,000——
2020-06-12$13.23$19.0219,600——
2020-06-11$13.01$18.7032,500——
2020-06-10$13.93$20.0322,600——
2020-06-09$15.50$22.2818,000——
2020-06-08$15.80$22.7223,700——
2020-06-05$14.97$21.5250,900——
2020-06-04$14.19$20.4028,400——
2020-06-03$13.48$19.3831,500——
2020-06-02$13.16$18.9210,000——
2020-06-01$13.16$18.9222,200——
2020-05-29$13.48$19.3816,400——
2020-05-28$12.50$17.9737,300——
2020-05-27$13.87$19.9440,400——
2020-05-26$11.99$17.2447,100——
2020-05-22$12.31$17.7027,700——
2020-05-21$12.39$17.8122,000——
2020-05-20$12.52$18.0024,400——
2020-05-19$11.82$16.9915,100——
2020-05-18$13.16$18.9233,200——
2020-05-15$12.47$17.9316,800——
2020-05-14$12.49$17.9619,600——
2020-05-13$12.94$18.6052,600——
2020-05-12$11.93$17.1525,200——
2020-05-11$12.88$18.5230,600——
2020-05-08$13.81$19.8620,400——
2020-05-07$13.48$19.3822,000——
2020-05-06$13.40$19.2720,600——
2020-05-05$13.36$19.2117,300——
2020-05-04$14.17$20.3712,900——
2020-05-01$13.61$19.5734,500——
2020-04-30$15.40$21.9023,700——
2020-04-29$15.71$22.3449,600——
2020-04-28$15.08$21.4422,300——
2020-04-27$14.07$20.0120,100——
2020-04-24$12.78$18.1712,100——
2020-04-23$12.39$17.6216,200——
2020-04-22$12.73$18.1013,600——
2020-04-21$12.08$17.1820,200——
2020-04-20$11.67$16.5911,200——
2020-04-17$12.11$17.2230,900——
2020-04-16$11.66$16.5839,400——
2020-04-15$13.10$18.6322,600——
2020-04-14$13.09$18.6130,000——
2020-04-13$13.21$18.7814,300——
2020-04-09$14.80$21.0427,600——
2020-04-08$13.60$19.3420,800——
2020-04-07$12.74$18.1124,000——
2020-04-06$12.37$17.5960,000——
2020-04-03$12.03$17.1134,500——
2020-04-02$12.26$17.4375,300——
2020-04-01$12.64$17.9758,500——
2020-03-31$13.77$19.5855,300——
2020-03-30$13.99$19.8915,800——
2020-03-27$12.94$18.4021,900——
2020-03-26$13.65$19.4121,500——
2020-03-25$12.95$18.4129,600——
2020-03-24$13.00$18.4828,500——
2020-03-23$12.25$17.4228,200——
2020-03-20$12.90$18.3455,900——
2020-03-19$12.91$18.3634,000——
2020-03-18$12.51$17.7944,200——
2020-03-17$14.49$20.6038,200——
2020-03-16$12.90$18.3444,000——
2020-03-13$16.50$23.4638,400——
2020-03-12$14.71$20.9223,600——
2020-03-11$16.29$23.1631,600——
2020-03-10$17.01$24.1935,400——
2020-03-09$16.66$23.6920,700——
2020-03-06$18.10$25.7413,500——
2020-03-05$18.16$25.8216,400——
2020-03-04$18.66$26.5330,700——
2020-03-03$18.55$26.3819,000——
2020-03-02$19.44$27.6416,600——
2020-02-28$17.80$25.3122,600——
2020-02-27$18.54$26.3613,300——
2020-02-26$19.61$27.888,800——
2020-02-25$19.56$27.8118,000——
2020-02-24$20.21$28.746,700——
2020-02-21$20.52$29.1811,100——
2020-02-20$20.80$29.578,900——
2020-02-19$20.33$28.919,600——
2020-02-18$20.61$29.309,800——
2020-02-14$20.71$29.4510,600——
2020-02-13$21.57$30.6717,800——
2020-02-12$21.75$30.9329,500——
2020-02-11$21.16$30.098,800——
2020-02-10$21.09$29.996,300——
2020-02-07$20.80$29.5739,200——
2020-02-06$20.95$29.7935,900——
2020-02-05$21.11$30.0246,100——
2020-02-04$21.10$30.0011,800——
2020-02-03$21.33$30.3316,100——
2020-01-31$20.61$29.3018,500——
2020-01-30$21.53$30.3710,700——
2020-01-29$21.50$30.3313,500——
2020-01-28$21.58$30.447,200——
2020-01-27$21.57$30.436,800——
2020-01-24$21.79$30.7421,800——
2020-01-23$22.10$31.1820,300——
2020-01-22$22.10$31.1815,100——
2020-01-21$22.00$31.034,000——
2020-01-17$22.23$31.369,700——
2020-01-16$22.58$31.857,900——
2020-01-15$22.54$31.8014,500——
2020-01-14$22.48$31.719,000——
2020-01-13$22.68$31.9914,700——
2020-01-10$22.34$31.5118,700——
2020-01-09$22.19$31.304,900——
2020-01-08$22.29$31.4412,600——
2020-01-07$22.23$31.369,000——
2020-01-06$22.20$31.3217,400——
2020-01-03$22.13$31.2218,300——
2020-01-02$22.15$31.2519,900——