Orrstown Financial Services Inc Common Stockのデータ

Orrstown Financial Services Inc Common Stockの基本情報

名前 Orrstown Financial Services Inc Common Stock
ティッカー ORRF
国 United States
上場年 nan
セクター Finance

Orrstown Financial Services Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.22 18.41 19.03 18.51 19100.0 18.51
2021-02-12 19.47 18.6 19.3 18.96 25100.0 18.96
2021-02-11 20.0 19.05 19.92 19.5 31100.0 19.5
2021-02-10 19.99 19.72 19.9 19.72 18200.0 19.72
2021-02-09 20.0 19.14 19.5 19.9 32100.0 19.9
2021-02-08 19.88 19.08 19.84 19.74 35900.0 19.74
2021-02-05 19.53 18.8 18.9 19.53 25900.0 19.53
2021-02-04 19.18 18.63 18.67 18.83 28000.0 18.83
2021-02-03 18.54 17.89 18.33 18.54 23600.0 18.54
2021-02-02 18.63 17.7 18.0 18.33 21000.0 18.33
2021-02-01 17.99 17.25 17.35 17.95 25000.0 17.95
2021-01-29 17.92 17.25 17.92 17.31 30500.0 17.31
2021-01-28 18.56 17.94 18.19 18.04 14300.0 17.86
2021-01-27 18.5 17.84 18.11 17.84 45900.0 17.66
2021-01-26 19.3 18.32 19.3 18.32 25400.0 18.14
2021-01-25 18.87 18.04 18.58 18.8 36300.0 18.61
2021-01-22 18.64 17.69 17.69 18.61 27200.0 18.42
2021-01-21 19.38 17.65 18.53 17.65 35200.0 17.47
2021-01-20 17.71 17.32 17.52 17.38 15000.0 17.21
2021-01-19 18.04 17.39 18.02 17.6 26600.0 17.42
2021-01-15 18.37 18.02 18.03 18.02 10800.0 17.84
2021-01-14 18.52 17.76 18.3 18.41 13900.0 18.23
2021-01-13 18.61 18.0 18.27 18.0 12900.0 17.82
2021-01-12 18.82 18.13 18.13 18.81 10000.0 18.62
2021-01-11 18.37 18.0 18.35 18.35 5400.0 18.17
2021-01-08 18.82 17.69 18.82 18.46 23400.0 18.28
2021-01-07 19.05 18.41 18.83 18.96 16500.0 18.77
2021-01-06 18.95 17.25 17.29 18.62 25000.0 18.43
2021-01-05 17.18 16.6 16.6 16.9 21800.0 16.73
2021-01-04 16.95 16.28 16.49 16.46 24800.0 16.3
2020-12-31 16.84 16.45 16.71 16.55 21000.0 16.38
2020-12-30 16.97 16.43 16.8 16.85 6700.0 16.68
2020-12-29 16.83 16.02 16.62 16.7 34700.0 16.53
2020-12-28 17.49 16.53 17.19 16.57 40300.0 16.4
2020-12-24 17.13 16.9 17.13 16.9 2400.0 16.73
2020-12-23 17.25 17.02 17.02 17.07 7400.0 16.9
2020-12-22 16.98 16.7 16.95 16.89 6000.0 16.72
2020-12-21 16.94 16.36 16.72 16.7 22000.0 16.53
2020-12-18 17.93 16.61 17.93 16.7 83100.0 16.53
2020-12-17 17.85 17.59 17.59 17.85 10900.0 17.67
2020-12-16 18.7 17.67 18.7 17.78 37400.0 17.6
2020-12-15 18.79 17.71 17.76 18.71 18300.0 18.52
2020-12-14 17.81 17.57 17.58 17.57 14500.0 17.39
2020-12-11 17.56 17.36 17.38 17.5 11300.0 17.33
2020-12-10 17.6 17.04 17.04 17.48 14900.0 17.31
2020-12-09 17.44 17.15 17.29 17.34 29900.0 17.17
2020-12-08 17.18 16.56 16.69 17.18 20000.0 17.01
2020-12-07 16.83 16.53 16.83 16.62 8800.0 16.45
2020-12-04 16.91 16.61 16.74 16.85 14600.0 16.68
2020-12-03 17.0 16.21 16.21 16.51 20300.0 16.35
2020-12-02 16.48 16.27 16.37 16.44 12000.0 16.28
2020-12-01 16.62 16.07 16.56 16.15 12400.0 15.99
2020-11-30 17.0 16.12 16.83 16.12 17800.0 15.96
2020-11-27 17.1 16.38 16.82 17.1 6600.0 16.93
2020-11-25 17.3 16.55 17.18 17.13 18500.0 16.96
2020-11-24 17.25 16.21 16.41 17.25 18500.0 17.08
2020-11-23 16.14 15.95 15.95 16.09 12700.0 15.93
2020-11-20 16.47 15.52 15.8 15.91 31700.0 15.75
2020-11-19 16.05 15.73 15.88 16.05 11100.0 15.89
2020-11-18 16.79 15.9 16.56 15.9 15500.0 15.74
2020-11-17 16.81 16.43 16.43 16.47 13100.0 16.31
2020-11-16 16.8 16.24 16.31 16.5 19900.0 16.34
2020-11-13 15.99 15.56 15.56 15.8 9300.0 15.64
2020-11-12 16.21 15.13 16.21 15.34 12000.0 15.19
2020-11-11 16.66 16.1 16.66 16.29 33700.0 16.13
2020-11-10 16.5 15.98 16.03 16.45 24400.0 16.29
2020-11-09 16.15 15.0 15.0 15.83 32300.0 15.67
2020-11-06 13.89 13.57 13.89 13.57 12100.0 13.43
2020-11-05 13.91 13.6 13.6 13.81 15600.0 13.67
2020-11-04 14.97 13.45 14.97 13.64 16900.0 13.5
2020-11-03 15.37 13.9 14.26 15.14 25600.0 14.99
2020-11-02 14.16 13.79 14.16 14.12 13400.0 13.98
2020-10-30 14.02 13.67 13.67 13.98 18400.0 13.84
2020-10-29 14.0 13.48 13.5 13.89 17200.0 13.58
2020-10-28 13.6 13.33 13.6 13.5 17500.0 13.2
2020-10-27 13.92 13.51 13.81 13.7 32900.0 13.4
2020-10-26 14.06 13.71 13.9 13.73 28000.0 13.43
2020-10-23 14.1 13.7 13.71 13.98 28200.0 13.67
2020-10-22 13.76 13.5 13.66 13.65 44300.0 13.35
2020-10-21 13.64 13.27 13.35 13.64 37200.0 13.34
2020-10-20 13.71 13.04 13.6 13.27 21500.0 12.98
2020-10-19 13.84 13.33 13.84 13.45 5100.0 13.15
2020-10-16 13.56 13.16 13.29 13.5 15900.0 13.2
2020-10-15 13.58 13.0 13.18 13.37 20800.0 13.07
2020-10-14 13.77 13.45 13.77 13.45 17700.0 13.15
2020-10-13 13.81 13.48 13.81 13.65 12300.0 13.35
2020-10-12 13.85 13.35 13.35 13.85 8400.0 13.54
2020-10-09 13.94 13.46 13.94 13.65 17600.0 13.35
2020-10-08 13.95 13.68 13.7 13.92 17000.0 13.61
2020-10-07 13.66 13.3 13.3 13.63 23600.0 13.33
2020-10-06 13.58 13.22 13.5 13.25 17700.0 12.96
2020-10-05 13.7 12.96 12.96 13.54 21800.0 13.24
2020-10-02 12.99 12.83 12.9 12.95 22300.0 12.66
2020-10-01 13.14 12.84 12.84 12.9 14400.0 12.61
2020-09-30 13.04 12.74 13.04 12.8 21900.0 12.52
2020-09-29 12.97 12.76 12.97 12.85 9300.0 12.57
2020-09-28 13.32 12.89 12.89 12.9 13200.0 12.61
2020-09-25 12.93 12.52 12.64 12.74 29500.0 12.46
2020-09-24 12.68 12.55 12.6 12.62 12200.0 12.34
2020-09-23 12.89 12.43 12.68 12.44 35500.0 12.17
2020-09-22 12.95 12.4 12.9 12.74 25500.0 12.46
2020-09-21 13.29 12.85 12.92 12.85 28300.0 12.57
2020-09-18 13.7 13.11 13.7 13.11 40000.0 12.82
2020-09-17 13.69 13.48 13.69 13.61 4900.0 13.31
2020-09-16 13.7 13.5 13.7 13.5 11500.0 13.2
2020-09-15 13.81 13.65 13.81 13.65 5400.0 13.35
2020-09-14 14.0 13.65 13.65 13.85 10100.0 13.54
2020-09-11 14.15 13.54 14.1 13.54 27500.0 13.24
2020-09-10 13.81 13.5 13.81 13.52 71000.0 13.22
2020-09-09 14.45 13.57 14.06 13.7 42900.0 13.4
2020-09-08 14.4 13.82 13.98 14.0 9400.0 13.69
2020-09-04 14.54 14.05 14.42 14.3 6000.0 13.98
2020-09-03 14.56 14.0 14.56 14.3 9400.0 13.98
2020-09-02 14.65 13.96 14.03 14.65 9100.0 14.33
2020-09-01 14.15 13.7 13.7 14.15 8800.0 13.84
2020-08-31 14.26 13.77 14.25 13.77 17900.0 13.47
2020-08-28 14.33 14.15 14.15 14.22 11200.0 13.91
2020-08-27 14.45 13.72 14.24 14.22 32200.0 13.91
2020-08-26 14.44 14.16 14.44 14.16 15700.0 13.85
2020-08-25 14.91 14.55 14.72 14.59 3200.0 14.27
2020-08-24 14.67 14.5 14.54 14.53 6000.0 14.21
2020-08-21 14.36 14.15 14.36 14.34 22900.0 14.02
2020-08-20 14.67 14.5 14.67 14.5 9800.0 14.18
2020-08-19 14.96 14.66 14.67 14.96 8200.0 14.63
2020-08-18 14.78 14.55 14.76 14.55 2400.0 14.23
2020-08-17 15.11 14.72 15.11 14.74 3600.0 14.41
2020-08-14 15.24 14.9 15.0 15.11 6500.0 14.78
2020-08-13 15.14 14.97 14.97 15.07 5400.0 14.74
2020-08-12 15.25 14.7 15.25 15.17 12800.0 14.83
2020-08-11 15.24 14.5 14.75 14.95 51000.0 14.62
2020-08-10 14.98 14.45 14.5 14.45 37700.0 14.13
2020-08-07 14.49 14.13 14.28 14.49 11600.0 14.17
2020-08-06 14.25 14.04 14.25 14.15 5800.0 13.84
2020-08-05 14.21 13.78 13.98 14.19 9300.0 13.88
2020-08-04 13.8 13.55 13.63 13.8 11900.0 13.5
2020-08-03 13.75 13.56 13.61 13.75 8800.0 13.45
2020-07-31 13.83 13.52 13.8 13.6 21400.0 13.3
2020-07-30 14.22 13.95 14.16 14.03 13500.0 13.55
2020-07-29 14.5 13.85 13.88 14.15 10900.0 13.67
2020-07-28 14.08 13.79 13.88 13.92 3600.0 13.45
2020-07-27 14.26 13.8 13.92 14.06 9600.0 13.58
2020-07-24 14.28 13.59 14.13 13.92 21800.0 13.45
2020-07-23 14.38 13.98 14.25 14.24 6200.0 13.76
2020-07-22 14.44 13.5 13.5 14.35 21400.0 13.86
2020-07-21 13.45 13.05 13.26 13.26 16600.0 12.81
2020-07-20 13.45 12.97 12.97 13.14 5400.0 12.69
2020-07-17 13.34 12.82 13.0 13.11 17700.0 12.66
2020-07-16 13.38 12.89 13.38 13.05 8600.0 12.61
2020-07-15 13.6 13.15 13.44 13.16 35400.0 12.71
2020-07-14 13.05 12.76 12.92 13.0 22500.0 12.56
2020-07-13 13.51 13.05 13.51 13.17 9700.0 12.72
2020-07-10 13.27 12.7 12.7 13.27 16200.0 12.82
2020-07-09 13.1 12.51 13.01 12.77 28600.0 12.34
2020-07-08 13.56 12.82 13.04 13.05 13400.0 12.61
2020-07-07 13.84 13.15 13.74 13.17 31900.0 12.72
2020-07-06 14.16 13.75 14.02 13.99 6000.0 13.52
2020-07-02 14.19 13.56 14.19 13.57 12400.0 13.11
2020-07-01 14.75 13.7 14.75 13.76 12500.0 13.29
2020-06-30 14.87 14.11 14.11 14.75 14300.0 14.25
2020-06-29 14.37 13.44 13.66 14.29 17900.0 13.8
2020-06-26 13.88 12.95 13.58 13.71 123600.0 13.24
2020-06-25 13.96 12.95 13.2 13.96 19100.0 13.49
2020-06-24 14.44 12.94 14.0 13.05 29600.0 12.61
2020-06-23 14.27 14.01 14.2 14.12 17000.0 13.64
2020-06-22 14.25 13.7 13.75 14.11 10500.0 13.63
2020-06-19 14.88 13.47 13.53 13.74 37900.0 13.27
2020-06-18 14.29 13.0 13.5 13.23 10600.0 12.78
2020-06-17 14.48 13.55 14.42 13.68 9200.0 13.22
2020-06-16 14.59 13.66 14.59 14.32 13300.0 13.83
2020-06-15 14.31 12.9 12.91 13.94 16000.0 13.47
2020-06-12 13.62 12.88 13.5 13.23 19600.0 12.78
2020-06-11 13.73 12.98 13.73 13.01 32500.0 12.57
2020-06-10 15.94 13.76 15.51 13.93 22600.0 13.46
2020-06-09 15.71 15.3 15.51 15.5 18000.0 14.97
2020-06-08 15.89 15.16 15.65 15.8 23700.0 15.26
2020-06-05 15.14 14.39 14.45 14.97 50900.0 14.46
2020-06-04 14.2 13.4 13.47 14.19 28400.0 13.71
2020-06-03 14.4 13.46 13.55 13.48 31500.0 13.02
2020-06-02 13.88 12.82 13.55 13.16 10000.0 12.71
2020-06-01 14.35 13.16 13.46 13.16 22200.0 12.71
2020-05-29 13.84 12.6 12.6 13.48 16400.0 13.02
2020-05-28 14.47 12.5 14.06 12.5 37300.0 12.08
2020-05-27 13.94 12.23 12.49 13.87 40400.0 13.4
2020-05-26 13.41 11.76 12.8 11.99 47100.0 11.58
2020-05-22 12.5 12.18 12.48 12.31 27700.0 11.89
2020-05-21 12.61 12.21 12.39 12.39 22000.0 11.97
2020-05-20 12.97 12.07 12.22 12.52 24400.0 12.1
2020-05-19 13.09 11.81 12.97 11.82 15100.0 11.42
2020-05-18 13.45 12.98 13.06 13.16 33200.0 12.71
2020-05-15 12.47 12.17 12.4 12.47 16800.0 12.05
2020-05-14 12.53 11.85 12.45 12.49 19600.0 12.07
2020-05-13 13.1 11.76 12.01 12.94 52600.0 12.5
2020-05-12 13.15 11.93 12.94 11.93 25200.0 11.53
2020-05-11 13.63 12.88 13.61 12.88 30600.0 12.44
2020-05-08 14.42 13.53 13.83 13.81 20400.0 13.34
2020-05-07 13.86 13.25 13.6 13.48 22000.0 13.02
2020-05-06 13.56 12.6 13.46 13.4 20600.0 12.95
2020-05-05 15.38 13.23 14.51 13.36 17300.0 12.91
2020-05-04 14.24 13.44 13.48 14.17 12900.0 13.69
2020-05-01 15.32 13.06 14.68 13.61 34500.0 13.15
2020-04-30 15.79 14.58 15.18 15.4 23700.0 14.71
2020-04-29 16.68 15.33 15.76 15.71 49600.0 15.01
2020-04-28 15.13 14.12 14.55 15.08 22300.0 14.41
2020-04-27 14.25 12.94 12.94 14.07 20100.0 13.44
2020-04-24 13.14 12.25 12.42 12.78 12100.0 12.21
2020-04-23 12.95 12.05 12.55 12.39 16200.0 11.84
2020-04-22 13.35 12.02 12.25 12.73 13600.0 12.16
2020-04-21 12.26 11.5 11.5 12.08 20200.0 11.54
2020-04-20 11.96 11.58 11.68 11.67 11200.0 11.15
2020-04-17 12.46 11.73 12.0 12.11 30900.0 11.57
2020-04-16 13.0 11.4 13.0 11.66 39400.0 11.14
2020-04-15 13.36 12.46 12.79 13.1 22600.0 12.52
2020-04-14 14.13 13.09 13.25 13.09 30000.0 12.51
2020-04-13 15.0 13.01 15.0 13.21 14300.0 12.62
2020-04-09 15.31 13.68 13.96 14.8 27600.0 14.14
2020-04-08 13.89 12.33 12.9 13.6 20800.0 12.99
2020-04-07 12.91 11.99 12.55 12.74 24000.0 12.17
2020-04-06 12.93 11.73 12.44 12.37 60000.0 11.82
2020-04-03 12.33 11.43 12.16 12.03 34500.0 11.49
2020-04-02 13.01 11.9 12.51 12.26 75300.0 11.71
2020-04-01 14.86 12.52 13.18 12.64 58500.0 12.08
2020-03-31 14.69 13.32 13.9 13.77 55300.0 13.16
2020-03-30 14.24 12.82 12.82 13.99 15800.0 13.37
2020-03-27 13.94 12.94 13.05 12.94 21900.0 12.36
2020-03-26 13.88 13.05 13.05 13.65 21500.0 13.04
2020-03-25 13.05 12.75 12.99 12.95 29600.0 12.37
2020-03-24 13.0 12.31 12.69 13.0 28500.0 12.42
2020-03-23 13.81 12.25 13.23 12.25 28200.0 11.7
2020-03-20 14.34 12.8 12.8 12.9 55900.0 12.32
2020-03-19 13.05 12.4 12.51 12.91 34000.0 12.33
2020-03-18 14.12 12.5 13.99 12.51 44200.0 11.95
2020-03-17 15.08 13.64 15.01 14.49 38200.0 13.84
2020-03-16 15.77 12.9 15.25 12.9 44000.0 12.32
2020-03-13 16.5 14.76 15.2 16.5 38400.0 15.76
2020-03-12 16.45 14.31 15.55 14.71 23600.0 14.05
2020-03-11 17.1 16.11 16.53 16.29 31600.0 15.56
2020-03-10 17.5 16.65 17.06 17.01 35400.0 16.25
2020-03-09 17.69 16.5 17.5 16.66 20700.0 15.92
2020-03-06 18.16 17.64 17.64 18.1 13500.0 17.29
2020-03-05 18.64 18.05 18.33 18.16 16400.0 17.35
2020-03-04 18.66 18.46 18.57 18.66 30700.0 17.83
2020-03-03 19.19 18.55 19.19 18.55 19000.0 17.72
2020-03-02 19.44 17.77 17.92 19.44 16600.0 18.57
2020-02-28 18.77 17.32 18.21 17.8 22600.0 17.01
2020-02-27 19.68 18.54 19.51 18.54 13300.0 17.71
2020-02-26 19.9 19.61 19.61 19.61 8800.0 18.74
2020-02-25 20.17 19.18 20.17 19.56 18000.0 18.69
2020-02-24 20.23 20.08 20.08 20.21 6700.0 19.31
2020-02-21 20.94 20.52 20.84 20.52 11100.0 19.6
2020-02-20 20.85 20.4 20.4 20.8 8900.0 19.87
2020-02-19 20.7 20.33 20.59 20.33 9600.0 19.42
2020-02-18 20.82 20.39 20.62 20.61 9800.0 19.69