Orrstown Financial Services Inc (ORRF)

ORRF
🏛️ Vereinigte Staaten →
33.98
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 34.67 34.67 34.67 34.67 0.7K
09:32 34.55 34.58 34.55 34.58 0.3K
09:33 34.82 34.82 34.82 34.82 0.1K
09:35 34.70 34.70 34.70 34.70 0.4K
09:41 34.83 34.83 34.83 34.83 1.0K
10:07 34.70 34.70 34.70 34.70 0.4K
10:24 34.63 34.63 34.63 34.63 0.4K
10:32 34.57 34.57 34.57 34.57 0.9K
10:34 34.69 34.69 34.69 34.69 0.1K
10:43 34.55 34.55 34.55 34.55 0.3K
10:48 34.52 34.52 34.52 34.52 0.1K
10:49 34.52 34.52 34.52 34.52 0.2K
10:52 34.55 34.55 34.50 34.50 0.8K
10:54 34.56 34.56 34.56 34.56 0.3K
11:01 34.46 34.46 34.46 34.46 0.1K
11:02 34.53 34.53 34.53 34.53 0.3K
11:14 34.48 34.48 34.48 34.48 0.4K
11:15 34.55 34.55 34.55 34.55 0.2K
11:21 34.56 34.61 34.56 34.61 0.4K
11:37 34.55 34.55 34.55 34.55 0.8K
11:38 34.57 34.57 34.57 34.57 0.9K
12:12 34.45 34.45 34.45 34.45 0.3K
12:13 34.51 34.53 34.51 34.52 0.7K
12:16 34.48 34.52 34.48 34.52 1.6K
12:17 34.53 34.53 34.53 34.53 0.2K
12:26 34.61 34.61 34.56 34.56 0.6K
12:27 34.61 34.61 34.61 34.60 0.3K
12:32 34.60 34.60 34.60 34.60 0.7K
13:00 34.60 34.60 34.60 34.60 0.5K
13:07 34.57 34.57 34.57 34.57 0.7K
13:14 34.55 34.55 34.55 34.55 0.5K
13:19 34.54 34.54 34.54 34.54 0.2K
13:20 34.55 34.55 34.55 34.55 0.1K
13:22 34.55 34.55 34.55 34.55 0.3K
13:23 34.57 34.65 34.57 34.65 0.7K
13:34 34.60 34.60 34.60 34.60 0.2K
13:35 34.60 34.60 34.60 34.60 0.3K
13:44 34.66 34.66 34.65 34.65 0.6K
13:47 34.64 34.64 34.64 34.64 0.4K
14:01 34.67 34.67 34.67 34.67 0.2K
14:03 34.63 34.63 34.63 34.63 0.5K
14:04 34.62 34.62 34.62 34.62 0.6K
14:24 34.62 34.66 34.62 34.63 1.4K
14:28 34.63 34.63 34.63 34.63 0.3K
14:29 34.68 34.68 34.68 34.68 0.2K
14:30 34.68 34.68 34.68 34.68 0.2K
14:33 34.68 34.68 34.68 34.67 0.5K
14:42 34.63 34.63 34.63 34.63 1.1K
14:55 34.63 34.63 34.63 34.63 0.7K
15:00 34.63 34.63 34.63 34.63 0.5K
15:07 34.63 34.63 34.63 34.63 0.1K
15:09 34.60 34.60 34.60 34.60 1.0K
15:16 34.55 34.55 34.55 34.55 0.2K
15:18 34.57 34.57 34.57 34.57 0.6K
15:21 34.62 34.62 34.60 34.60 3.5K
15:22 34.62 34.62 34.62 34.62 0.6K
15:25 34.60 34.60 34.60 34.60 0.8K
15:26 34.61 34.61 34.61 34.60 0.6K
15:32 34.58 34.58 34.58 34.58 0.5K
15:33 34.55 34.55 34.55 34.55 0.4K
15:34 34.55 34.55 34.55 34.55 1.3K
15:39 34.57 34.57 34.57 34.57 0.7K
15:45 34.56 34.56 34.56 34.56 0.7K
15:48 34.53 34.53 34.53 34.53 0.9K
15:51 34.60 34.60 34.60 34.60 1.7K
15:53 34.60 34.60 34.60 34.60 0.2K
15:54 34.60 34.60 34.60 34.60 0.8K
15:55 34.59 34.59 34.59 34.59 0.9K
15:57 34.58 34.60 34.58 34.60 2.0K
15:58 34.60 34.60 34.60 34.60 1.2K
15:59 34.61 34.61 34.60 34.60 18.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 34.06 34.69 33.60 33.98 0.1M
2025-09-29 34.65 35.55 33.88 34.08 0.1M
2025-09-26 34.67 34.83 34.45 34.60 0.1M
2025-09-25 34.52 34.68 34.37 34.59 0.1M
2025-09-24 34.98 35.12 34.54 34.63 0.1M
2025-09-23 35.05 35.62 34.92 34.93 0.1M
2025-09-22 35.41 35.51 34.94 35.05 0.1M
2025-09-19 35.74 35.85 35.34 35.45 0.2M
2025-09-18 35.04 35.82 35.04 35.75 0.1M
2025-09-17 34.76 35.89 34.71 34.89 0.2M
2025-09-16 34.95 34.99 34.35 34.69 0.1M
2025-09-15 35.28 35.40 34.89 34.96 0.1M
2025-09-12 35.36 35.40 34.80 35.24 0.1M
2025-09-11 35.06 35.55 34.75 35.38 0.1M
2025-09-10 34.97 35.33 34.75 34.93 0.1M
2025-09-09 34.92 35.09 34.70 34.93 0.2M
2025-09-08 34.97 35.10 34.57 35.00 0.1M
2025-09-05 35.43 35.96 34.93 34.97 0.1M
2025-09-04 34.78 35.21 34.65 35.21 0.1M
2025-09-03 34.58 34.94 34.43 34.64 0.2M
2025-09-02 34.53 34.91 34.40 34.70 0.1M
2025-08-29 34.95 35.14 34.75 34.85 0.2M
2025-08-28 35.13 35.13 34.67 34.82 0.1M
2025-08-27 34.62 35.09 34.62 34.92 0.1M
2025-08-26 34.45 35.04 34.40 34.72 0.1M
2025-08-25 34.82 35.04 34.39 34.39 0.1M
2025-08-22 33.29 35.07 33.29 34.82 0.3M
2025-08-21 33.01 33.15 32.89 33.15 0.1M
2025-08-20 33.30 33.94 33.03 33.14 0.1M
2025-08-19 33.31 33.98 33.12 33.18 0.1M
2025-08-18 33.27 33.42 33.12 33.28 0.1M
2025-08-15 33.98 34.06 33.24 33.31 0.2M
2025-08-14 33.61 34.04 33.56 33.87 0.1M
2025-08-13 33.78 34.33 33.59 34.01 0.1M
2025-08-12 32.42 33.61 32.42 33.46 0.2M
2025-08-11 32.06 32.29 31.86 32.16 0.1M
2025-08-08 31.90 32.03 31.60 32.00 0.1M
2025-08-07 32.26 32.26 31.51 31.61 0.1M
2025-08-06 32.20 32.25 31.79 32.10 0.1M
2025-08-05 32.36 32.58 32.00 32.18 0.2M
2025-08-04 32.22 32.60 32.20 32.55 0.1M
2025-08-01 32.59 33.54 31.94 32.21 0.2M
2025-07-31 33.00 33.21 32.50 32.86 0.2M
2025-07-30 33.65 33.85 32.95 33.13 0.2M
2025-07-29 34.51 34.51 33.61 33.62 0.1M
2025-07-28 34.56 34.62 34.17 34.30 0.1M
2025-07-25 35.36 36.10 34.50 34.55 0.1M
2025-07-24 36.76 37.75 35.15 35.22 0.2M
2025-07-23 34.83 36.66 34.54 36.51 0.7M
2025-07-22 33.51 34.12 33.47 33.91 0.4M
2025-07-21 33.66 33.85 33.45 33.53 0.1M
2025-07-18 33.76 34.05 33.52 33.57 0.1M
2025-07-17 32.96 33.65 32.96 33.55 0.3M
2025-07-16 32.98 33.13 32.50 32.98 0.2M
2025-07-15 33.53 33.66 32.70 32.72 0.1M
2025-07-14 33.29 33.72 33.25 33.57 0.1M
2025-07-11 33.77 33.80 33.36 33.37 0.1M
2025-07-10 33.61 34.05 33.49 33.79 0.1M
2025-07-09 33.87 34.00 33.45 33.69 0.1M
2025-07-08 33.54 34.03 33.54 33.67 0.2M
2025-07-07 33.64 34.27 33.38 33.51 0.1M
2025-07-03 33.43 34.04 33.43 33.74 0.2M
2025-07-02 32.79 33.42 32.61 33.32 0.2M
2025-07-01 31.59 33.00 31.59 32.65 0.2M
2025-06-30 32.10 32.19 31.78 31.83 0.1M
2025-06-27 31.92 32.21 31.76 31.92 0.2M
2025-06-26 31.54 32.10 31.30 31.85 0.2M
2025-06-25 31.68 31.68 31.28 31.40 0.1M
2025-06-24 31.42 31.94 31.42 31.64 0.1M
2025-06-23 30.08 31.42 30.08 31.36 0.2M
2025-06-20 29.97 30.04 29.69 29.85 0.2M
2025-06-18 29.45 29.89 29.40 29.79 0.1M
2025-06-17 29.75 30.01 29.39 29.49 0.1M
2025-06-16 30.49 31.12 29.79 29.89 0.1M
2025-06-13 30.63 31.01 30.21 30.23 0.1M
2025-06-12 30.80 31.15 30.51 30.98 0.1M
2025-06-11 31.33 31.35 30.90 30.97 0.1M
2025-06-10 30.97 31.51 30.86 31.20 0.2M
2025-06-09 30.54 31.25 30.54 30.96 0.1M
2025-06-06 30.36 31.17 30.30 30.52 0.2M
2025-06-05 29.91 30.22 29.51 29.95 0.6M
2025-06-04 30.22 30.97 29.88 29.89 0.1M
2025-06-03 29.82 30.29 29.64 30.14 0.1M
2025-06-02 30.01 30.95 29.53 29.81 0.1M
2025-05-30 29.91 30.17 29.66 30.06 0.3M
2025-05-29 29.92 30.92 29.60 29.93 0.1M
2025-05-28 30.13 30.24 29.66 29.80 0.1M
2025-05-27 29.86 30.83 29.75 30.18 0.2M
2025-05-23 29.35 29.77 29.31 29.62 0.1M
2025-05-22 29.91 30.41 29.55 29.77 0.1M
2025-05-21 30.62 30.99 30.05 30.06 0.1M
2025-05-20 31.02 31.45 30.88 30.92 0.1M
2025-05-19 30.75 31.25 30.70 30.97 0.1M
2025-05-16 31.12 31.25 30.88 31.03 0.1M
2025-05-15 31.14 31.60 31.03 31.14 0.1M
2025-05-14 31.29 31.51 31.03 31.06 0.1M
2025-05-13 31.30 31.63 31.20 31.30 0.1M
2025-05-12 31.48 31.92 31.20 31.25 0.1M
2025-05-09 30.51 30.64 30.16 30.44 0.1M
2025-05-08 29.90 30.61 29.83 30.53 0.1M
2025-05-07 30.09 30.20 29.57 29.78 0.1M
2025-05-06 29.70 30.20 29.60 29.86 0.1M
2025-05-05 30.08 30.55 30.00 30.17 0.2M
2025-05-02 30.13 30.55 30.12 30.35 0.1M
2025-05-01 29.98 30.36 29.58 29.91 0.1M
2025-04-30 29.73 30.35 29.45 29.97 0.2M
2025-04-29 28.98 30.01 28.73 29.77 0.2M
2025-04-28 28.75 28.97 28.55 28.90 0.2M
2025-04-25 28.61 28.88 28.38 28.75 0.1M
2025-04-24 28.78 28.93 28.14 28.79 0.2M
2025-04-23 28.69 29.81 28.21 28.31 0.3M
2025-04-22 27.40 27.97 26.80 27.61 0.3M
2025-04-21 26.80 27.91 26.56 26.80 0.2M
2025-04-17 26.73 27.37 26.73 26.95 0.3M
2025-04-16 27.48 27.95 26.57 26.73 0.3M
2025-04-15 26.31 27.49 26.25 26.84 0.1M
2025-04-14 26.28 26.69 25.70 26.37 0.2M
2025-04-11 26.04 26.80 25.68 26.16 0.1M
2025-04-10 27.05 27.78 25.74 26.31 0.2M
2025-04-09 26.04 28.25 25.59 27.31 0.2M
2025-04-08 27.30 27.93 26.12 26.47 0.2M
2025-04-07 26.02 27.70 25.75 26.78 0.2M
2025-04-04 26.19 27.37 25.57 26.71 0.2M
2025-04-03 28.82 29.13 26.95 26.96 0.2M
2025-04-02 29.51 29.78 29.36 29.76 0.1M
2025-04-01 29.95 30.10 29.56 29.68 0.1M
2025-03-31 29.79 30.21 29.74 30.01 0.1M
2025-03-28 30.42 30.63 29.96 30.00 0.1M
2025-03-27 30.73 31.59 30.26 30.51 0.2M
2025-03-26 30.97 31.42 30.47 30.55 0.1M
2025-03-25 31.31 31.62 30.84 30.85 0.1M
2025-03-24 31.68 32.60 30.88 31.35 0.2M
2025-03-21 30.60 30.84 30.43 30.50 0.5M
2025-03-20 30.65 31.23 30.65 30.83 0.1M
2025-03-19 30.87 31.05 30.46 30.80 0.1M
2025-03-18 31.02 31.65 30.57 30.73 0.1M
2025-03-17 30.57 31.05 30.57 30.82 0.1M
2025-03-14 30.66 31.46 30.55 30.75 0.1M
2025-03-13 30.76 31.18 30.34 30.35 0.1M
2025-03-12 30.53 30.94 30.24 30.63 0.1M
2025-03-11 30.59 30.81 30.12 30.33 0.2M
2025-03-10 31.60 32.73 30.54 30.60 0.2M
2025-03-07 31.76 32.13 31.52 31.87 0.1M
2025-03-06 32.11 32.38 31.65 31.91 0.2M
2025-03-05 32.57 32.87 32.05 32.28 0.2M
2025-03-04 33.10 33.36 32.38 32.58 0.2M
2025-03-03 33.54 34.11 33.13 33.36 0.1M
2025-02-28 33.55 34.13 33.29 33.50 0.1M
2025-02-27 33.06 33.82 32.94 33.15 0.1M
2025-02-26 33.15 33.82 32.91 33.13 0.1M
2025-02-25 33.15 33.70 33.11 33.20 0.2M
2025-02-24 33.24 33.32 32.92 32.92 0.1M
2025-02-21 33.89 33.92 33.04 33.05 0.1M
2025-02-20 33.60 34.61 33.13 33.54 0.1M
2025-02-19 33.25 34.00 32.95 33.71 0.3M
2025-02-18 34.00 34.60 33.16 33.40 0.2M
2025-02-14 33.64 34.05 33.45 33.64 0.2M
2025-02-13 33.94 34.29 33.60 33.90 0.1M
2025-02-12 34.30 34.60 33.87 33.88 0.1M
2025-02-11 34.00 34.70 33.76 34.66 0.2M
2025-02-10 34.56 34.56 34.07 34.10 0.1M
2025-02-07 34.94 34.95 34.35 34.51 0.1M
2025-02-06 34.50 34.91 34.40 34.67 0.1M
2025-02-05 34.47 34.58 34.19 34.30 0.1M
2025-02-04 34.76 34.76 34.04 34.33 0.1M
2025-02-03 35.41 35.73 33.72 34.64 0.2M
2025-01-31 36.41 36.86 36.29 36.34 0.2M
2025-01-30 36.65 36.91 36.31 36.61 0.1M
2025-01-29 36.37 36.89 36.15 36.40 0.1M
2025-01-28 36.45 36.71 36.08 36.37 0.1M
2025-01-27 35.95 36.80 35.95 36.56 0.2M
2025-01-24 35.85 36.20 34.88 35.99 0.1M
2025-01-23 35.80 36.10 35.60 35.85 0.1M
2025-01-22 36.30 36.48 35.78 35.92 0.1M
2025-01-21 36.29 37.03 36.29 36.42 0.1M
2025-01-17 36.25 36.50 35.72 36.06 0.1M
2025-01-16 35.81 36.12 35.62 35.91 0.1M
2025-01-15 37.09 37.09 35.75 36.01 0.1M
2025-01-14 34.28 35.12 34.17 35.12 0.2M
2025-01-13 33.79 34.36 33.79 34.11 0.2M
2025-01-10 34.58 35.06 33.39 33.98 0.1M
2025-01-08 35.18 35.40 34.81 35.09 0.1M
2025-01-07 35.71 35.76 34.98 35.23 0.1M
2025-01-06 36.02 36.25 35.58 35.67 0.1M
2025-01-03 36.06 36.10 35.46 36.10 0.1M
2025-01-02 36.90 37.17 35.83 35.91 0.1M