Orrstown Financial Services Stock Price History, ORRF Historical Prices

Add to My Stocks
$26.35 $0.15 (0.57%) ORRF stock closing price Jun 19, 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
2018-06-19 26.25 26.5 26.25 26.35 22,196 22.31 2.9
2018-06-18 26.05 26.35 26 26.2 17,174 22.19 2.88
2018-06-15 25.9 26.2 25.85 26 45,877 22.02 2.86
2018-06-14 25.8 26.05 25.8 26 10,496 22.02 2.86
2018-06-13 25.8 26 25.8 25.85 10,632 21.89 2.84
2018-06-12 26.08 26.08 25.7 25.8 19,637 21.85 2.84
2018-06-11 25.9 26.15 25.9 25.95 16,690 21.97 2.85
2018-06-08 26.2 26.4 25.8 25.85 47,977 21.89 2.84
2018-06-07 26.15 26.15 26.05 26.1 9,268 22.1 2.87
2018-06-06 25.9 26.4 25.9 26.05 14,148 22.06 2.86
2018-06-05 26.05 26.05 25.95 26.05 5,830 22.06 2.86
2018-06-04 26.1 26.1 26 26 22,637 22.02 2.86
2018-06-01 26 26.03 25.8 25.95 20,214 21.97 2.85
2018-05-31 26 26.15 25.9 25.95 13,470 21.97 2.85
2018-05-30 26.05 26.25 25.95 25.95 17,482 21.97 2.85
2018-05-29 26 26.15 25.95 26 10,638 22.02 2.86
2018-05-25 26.15 26.23 26.05 26.1 7,410 22.1 2.87
2018-05-24 26.05 26.3 25.95 26.25 13,183 22.23 2.89
2018-05-23 26.1 26.3 26 26 10,717 22.02 2.86
2018-05-22 26.25 26.4 26.1 26.25 17,496 22.23 2.89
2018-05-21 26.25 26.25 25.85 26.2 13,886 22.19 2.88
2018-05-18 26.2 26.2 25.95 26.2 21,369 22.19 2.88
2018-05-17 26 26.1 25.95 26.05 7,913 22.06 2.86
2018-05-16 26.2 26.35 25.91 26.1 40,059 22.1 2.87
2018-05-15 25.95 26.35 25.9 26.1 7,800 22.1 2.87
2018-05-14 25.85 26.25 25.64 26 11,162 22.02 2.86
2018-05-11 26.5 26.5 26 26.1 10,013 22.1 2.87
2018-05-10 25.8 26.5 25.8 26.45 7,765 22.4 2.91
2018-05-09 26.35 26.45 26.25 26.25 14,752 22.23 2.89
2018-05-08 26.05 26.55 26 26.25 18,461 22.23 2.89
2018-05-07 25.85 26.11 25.6 26 14,144 22.02 2.86
2018-05-04 26 26.05 25.8 26 18,485 22.02 2.86
2018-05-03 25.85 26.1 25.75 25.95 11,979 21.97 2.85
2018-05-02 26.35 26.45 25.68 26.1 15,758 22.1 2.87
2018-05-01 26.45 26.45 26 26.25 15,878 22.23 2.89
2018-04-30 26.15 26.48 25.86 26.35 17,173 22.31 2.9
2018-04-27 26.4 26.5 26.26 26.3 8,926 22.27 2.89
2018-04-26 26.4 26.55 26.3 26.5 9,872 22.44 2.91
2018-04-25 26.4 26.6 26.35 26.5 12,059 22.44 2.91
2018-04-24 26 26.25 25.9 26.2 15,811 22.19 2.88
2018-04-23 26.15 26.15 25.6 25.85 24,462 21.89 2.84
2018-04-20 24.95 25.6 24.95 25.5 17,242 21.59 2.8
2018-04-19 25.15 25.2 25 25.1 6,454 21.25 2.76
2018-04-18 25 25.1 24.95 25.05 5,676 25.54 2.9
2018-04-17 24.9 25 24.9 25 3,555 25.48 2.89
2018-04-16 24.83 24.9 24.75 24.8 5,047 25.28 2.87
2018-04-13 24.75 24.8 24.7 24.8 3,413 25.28 2.87
2018-04-12 24.65 24.95 24.6 24.7 3,265 25.18 2.86
2018-04-11 24.45 24.75 24.45 24.65 3,418 25.13 2.85
2018-04-10 24.35 24.7 24.2 24.65 7,855 25.13 2.85
2018-04-09 24.15 24.4 24 24.25 8,169 24.72 2.81
2018-04-06 24.05 24.4 23.85 24 21,052 24.47 2.78
2018-04-05 23.85 24.1 23.8 24.05 49,319 24.52 2.78
2018-04-04 24 24.08 23.9 23.95 6,643 24.41 2.77
2018-04-03 23.9 24.25 23.85 23.95 5,924 24.41 2.77
2018-04-02 24 24.4 23.6 23.7 16,175 24.16 2.74
2018-03-30 0 0 0 24.15 0 - -
2018-03-29 23.9 24.3 23.75 24.15 32,053 24.62 2.79
2018-03-28 23.95 24.65 23.9 24 26,279 24.47 2.78
2018-03-27 24.25 24.33 23.8 23.95 17,327 24.41 2.77
2018-03-26 23.95 24.3 23.43 23.7 6,082 24.16 2.74
2018-03-23 24.65 24.95 23.85 24.15 107,923 24.62 2.79
2018-03-22 24.7 25 24.55 24.55 3,034 25.03 2.84
2018-03-21 25 25.05 24.75 24.9 3,159 25.38 2.88
2018-03-20 24.95 25.25 24.85 24.85 2,886 25.33 2.87
2018-03-19 24.75 25.25 24.7 25.15 6,848 25.64 2.91
2018-03-16 24.65 24.8 23.7 24.8 17,891 25.28 2.87
2018-03-15 23.8 25 23.8 24.7 10,746 25.18 2.86
2018-03-14 24.1 24.15 23.7 23.95 3,617 24.41 2.77
2018-03-13 24.35 24.55 23.7 23.9 5,281 24.36 2.76
2018-03-12 23.8 24.35 23.8 24.35 1,692 24.82 2.82
2018-03-09 24.45 24.45 23.9 24.3 4,338 24.77 2.81
2018-03-08 23.75 24.05 23.71 23.9 3,990 24.36 2.76
2018-03-07 23.85 24.1 23.85 24 3,778 24.47 2.78
2018-03-06 24.1 24.1 23.65 24.1 3,965 24.57 2.79
2018-03-05 23.45 24.3 23.45 24.1 5,750 24.57 2.79
2018-03-02 23.55 24.05 23.4 23.75 5,356 24.21 2.75
2018-03-01 24.6 24.75 23.45 23.8 7,837 24.26 2.75
2018-02-28 25.1 25.2 24.6 24.7 16,030 25.18 2.86
2018-02-27 25 25.3 24.75 25 11,713 25.48 2.89
2018-02-26 25.3 25.3 24.28 25.25 4,467 25.74 2.92
2018-02-23 25.25 25.4 25.15 25.3 17,735 25.79 2.93
2018-02-22 25.15 25.3 24.93 25.2 9,871 25.69 2.92
2018-02-21 25.2 25.25 24.8 25.15 24,463 25.64 2.91
2018-02-20 25.3 25.53 25.18 25.4 9,920 25.89 2.94
2018-02-19 0 0 0 25.35 0 - -
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 53,816 25.84 2.93
2018-02-14 25.15 25.45 24.95 25 10,082 25.48 2.89
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 Price19.24

Orrstown Financial Services Historical PE ratio: Past 5 years

Max PE Ratio31.05Dec 20,2016
Min PE Ratio4.35Sep 14,2015
Avg PE Ratio16.96

Orrstown Financial Services Historical PS ratio: Past 5 years

Max PS Ratio3.34Oct 25,2017
Min PS Ratio1.62Jun 28,2013
Avg PS Ratio2.59

ORRF Industry Peers

Company Price Change (%)
Bcb Bancorp (BCBP)14.850.15 (1.02%)
Evans Bancorp (EVBN)47.90.65 (1.38%)
Norwood Financial (NWFL)370.08 (0.22%)
Your Community Bankshares (YCB)39.370.03 (0.08%)
Univest Corporation (UVSP)28.650.3 (1.06%)
Commercial National Financial (CNAF)240.3 (1.27%)
First Keystone (FKYS)26.250.5 (1.87%)

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 $26.35 and traded with a volume of 22,196 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.