Orrstown Financial Services Stock Price History, ORRF Historical Prices

Add to My Stocks
$25.35 $0 (0%) ORRF stock closing price Feb 16, 2018 (Closing)

Orrstown Financial Services stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Orrstown Financial Services price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Orrstown Financial Services stock price history chart shows that the stock price was at a high of $26.8 on Oct 26, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 25.2 25.6 25.1 25.35 5,997 25.84 2.93
2018-02-15 25.55 25.65 25.1 25.35 53,757 25.84 2.93
2018-02-14 25.15 25.45 24.95 25 10,082 25.48 2.89
2018-02-13 25.3 25.35 25.06 25.35 7,342 25.84 2.93
2018-02-12 25.1 25.7 24.73 25.5 25,900 25.99 2.95
2018-02-09 25.2 25.2 24.75 25.1 15,215 25.59 2.9
2018-02-08 25.3 25.43 24.98 25 22,409 25.48 2.89
2018-02-07 25.3 25.45 25.25 25.4 15,169 25.89 2.94
2018-02-06 25.25 25.4 24.7 25.25 12,439 25.74 2.92
2018-02-05 24.95 25.7 24.95 25.2 12,503 25.69 2.92
2018-02-02 25.4 25.4 25 25 6,743 25.48 2.89
2018-02-01 24.98 25.7 24.93 25.6 13,662 26.1 2.96
2018-01-31 24.85 25.35 24.85 25.15 4,978 25.64 2.91
2018-01-30 25.2 25.6 25.2 25.6 2,474 26.1 2.96
2018-01-29 25.25 25.4 25 25.2 7,449 25.69 2.92
2018-01-26 25.1 26.65 25.08 25.3 12,814 20.74 3.04
2018-01-25 26.44 26.45 24.95 25.25 15,030 20.7 3.03
2018-01-24 25.8 26.4 25.68 25.85 14,459 21.19 3.1
2018-01-23 25.9 26.45 25.9 26.1 17,237 21.39 3.13
2018-01-22 26.1 26.15 25.25 26.1 13,110 21.39 3.13
2018-01-19 25.6 26.5 25.6 26.05 18,077 21.35 3.13
2018-01-18 25.55 26 25.55 25.7 8,802 21.07 3.08
2018-01-17 25.4 25.85 25.4 25.65 5,629 21.03 3.08
2018-01-16 24.9 25.75 24.85 25.15 9,326 20.62 3.02
2018-01-10 25.05 25.05 24.35 24.5 6,379 20.08 2.94
2018-01-09 24.5 24.65 24.2 24.55 3,341 20.12 2.95
2018-01-08 24.65 25.02 24.25 24.5 7,149 20.08 2.94
2018-01-05 24.25 24.75 24.15 24.7 10,753 20.25 2.96
2018-01-04 24.55 24.68 24.4 24.55 8,213 20.12 2.95
2018-01-03 24.5 24.7 24.2 24.55 11,117 20.12 2.95
2018-01-02 25.25 25.25 24.4 24.5 13,908 20.08 2.94
2017-12-29 25.3 25.55 25.25 25.25 7,421 20.7 3.03
2017-12-28 25.29 26.1 25.29 25.7 15,588 21.07 3.08
2017-12-27 25.1 25.65 25.1 25.3 9,808 20.74 3.04
2017-12-26 25.95 25.95 25.25 25.25 4,381 20.7 3.03
2017-12-22 25.2 25.65 25.05 25.25 4,948 20.7 3.03
2017-12-21 25.25 25.25 24.4 24.75 12,026 20.29 2.97
2017-12-20 25.9 25.9 25 25.4 8,816 20.82 3.05
2017-12-19 26.55 26.55 25.45 25.55 15,851 20.94 3.07
2017-12-18 25.65 26.6 25.65 26.6 25,827 21.8 3.19
2017-12-15 25.05 25.8 25.05 25.65 38,503 21.03 3.08
2017-12-14 25.8 25.8 25.05 25.05 4,013 20.53 3.01
2017-12-13 25.75 25.75 25.2 25.4 7,898 20.82 3.05
2017-12-12 25.5 25.75 24.2 25.4 14,846 20.82 3.05
2017-12-11 25.55 25.65 25.4 25.45 8,203 20.86 3.05
2017-12-08 25.45 25.78 25.45 25.5 10,789 20.9 3.06
2017-12-07 25.5 25.7 25.45 25.6 9,646 20.98 3.07
2017-12-06 25.6 25.6 25.02 25.25 10,147 20.7 3.03
2017-12-05 25.05 25.6 25 25.15 15,120 20.62 3.02
2017-12-04 25.6 25.83 25 25.15 15,922 20.62 3.02
2017-12-01 25.1 25.6 24.9 25.55 6,703 20.94 3.07
2017-11-30 24.7 25.6 24.7 25.3 16,554 20.74 3.04
2017-11-29 24.85 25.15 24.5 25.05 7,800 20.53 3.01
2017-11-28 24.6 25.05 24.55 24.9 49,570 20.41 2.99
2017-11-27 25 25.15 24.6 24.8 4,945 20.33 2.98
2017-11-24 24.98 25.4 24.65 25.3 2,824 20.74 3.04
2017-11-23 0 0 0 24.95 0 - -
2017-11-22 25.1 25.13 24.9 24.95 8,088 20.45 2.99
2017-11-21 25.6 25.6 25.25 25.45 10,617 20.86 3.05
2017-11-20 25.1 25.85 24.6 25.6 31,947 20.98 3.07
2017-11-17 24.9 25.05 24.55 25.05 8,887 20.53 3.01
2017-11-16 24.93 25 24.5 25 12,999 20.49 3
2017-11-15 24.45 24.5 24.3 24.35 6,276 19.96 2.92
2017-11-14 24.77 24.77 24.15 24.4 2,293 20 2.93
2017-11-13 25.05 25.05 24.55 24.55 969 20.12 2.95
2017-11-10 25.1 25.2 24.95 24.95 1,423 20.45 2.99
2017-11-09 24.65 25.1 24.65 25 5,200 20.49 3
2017-11-08 24.8 24.8 24.65 24.75 6,205 20.29 2.97
2017-11-07 25 25.08 24.9 24.95 5,864 20.45 2.99
2017-11-06 25.25 25.25 25 25.05 4,984 20.53 3.01
2017-11-03 25.2 25.45 25.1 25.25 10,074 20.7 3.03
2017-11-02 25.55 26.3 25.55 25.85 9,996 21.19 3.1
2017-11-01 25.65 26.4 25.5 25.65 9,197 21.03 3.08
2017-10-31 26.3 26.6 24.25 25.5 51,801 20.9 3.06
2017-10-30 26.35 26.5 26 26.2 7,323 21.48 3.14
2017-10-27 26.8 26.8 26.23 26.7 5,949 21.89 3.2
2017-10-26 26.46 26.95 26.46 26.8 13,728 21.97 3.22
2017-10-25 25.95 26.75 25.55 26.65 10,476 25.14 3.34
2017-10-24 25.4 25.9 25.4 25.7 6,587 24.25 3.22
2017-10-23 24.85 25.25 24.85 25.05 7,094 23.63 3.14
2017-10-20 25.15 25.2 24.3 24.95 49,537 23.54 3.13
2017-10-19 24.65 25.15 24.6 24.85 26,485 23.44 3.11
2017-10-18 24.75 24.75 24.6 24.6 10,729 23.21 3.08
2017-10-17 25.25 25.3 24.7 24.75 7,202 23.35 3.1
2017-10-16 25.4 25.59 25.28 25.3 7,848 23.87 3.17
2017-10-13 25.25 25.4 25.2 25.25 8,169 23.82 3.16
2017-10-12 25.4 25.4 25.15 25.15 6,851 23.73 3.15
2017-10-11 25.05 25.25 24.95 25.2 21,098 23.77 3.16
2017-10-10 25 25.33 24.95 25.1 20,081 23.68 3.15
Get more Data

Orrstown Financial Services Stock History Chart

View ORRF PE ratio, PS ratio stocks charts and compare with peers.
ORRF Chart
Note: Compare Orrstown Financial Services stock price history with the index and industry peers.

Orrstown Financial Services Stock Price History: Past 5 years

Max Stock Price26.8Oct 26,2017
Min Stock Price12.68Jun 28,2013
Avg Stock Price18.55

Orrstown Financial Services Historical PE ratio: Past 5 years

Max PE Ratio31.05Dec 20,2016
Min PE Ratio4.35Sep 14,2015
Avg PE Ratio16.37

Orrstown Financial Services Historical PS ratio: Past 5 years

Max PS Ratio3.34Oct 25,2017
Min PS Ratio1.62Jun 28,2013
Avg PS Ratio2.53

ORRF Industry Peers

Orrstown Financial Services share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Orrstown Financial Services stock analysis. Orrstown Financial Services stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. ORRF stock closed at $25.35 and traded with a volume of 5,997 on the last trading day. Orrstown Financial Services historical P/S ratio was at a high of 3.34 on Oct 25, 2017 and a low of 1.62 on Jun 28, 2013.