Orrstown Financial Services Stock Price History
NASDAQ: ORRFFinanceMajor BanksUSD
40.90-0.48 (-1.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ORRF price history at a glance
The price history for Orrstown Financial Services (ORRF) on this page begins on May 10, 1999, when the stock closed at $13.39; it most recently closed at $40.90 on October 5, 2026. The highest price in this record is $45.35, reached on February 16, 2004; the latest close is 9.8% below that peak. Across the 26 complete calendar years in the table, ORRF finished higher in 16 and lower in 10. Its best year was 2013 (+65.3%) and its worst was 2011 (-69.9%).
Over roughly 27 years the share price changed +205.4%, a 4.2% compound annual price return (excluding dividends). In the last 12 months alone, ORRF has gained 21.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $45.35
- Date of high
- Feb 16, 2004
- Low since 1999
- $7.45
- Date of low
- Jan 30, 2012
- 52-week high
- $43.81
- 52-week low
- $31.87
- Last close
- $40.90
ORRF returns
1 week
-1.85%
1 month
-2.73%
3 months
+1.59%
6 months
+6.54%
Year to date
+15.47%
1 year
+21.91%
3 years
+95.13%
5 years
+71.27%
ORRF price return, excluding dividends.
ORRF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.90 | +17.16% |
| 2025 | 34.91 | -3.30% |
| 2024 | 36.10 | +22.37% |
| 2023 | 29.50 | +27.37% |
| 2022 | 23.16 | -8.10% |
| 2021 | 25.20 | +52.27% |
| 2020 | 16.55 | -25.21% |
| 2019 | 22.13 | +20.01% |
| 2018 | 18.44 | -26.97% |
| 2017 | 25.25 | +12.72% |
| 2016 | 22.40 | +25.56% |
| 2015 | 17.84 | +6.89% |
| 2014 | 16.69 | -2.17% |
| 2013 | 17.06 | +65.31% |
| 2012 | 10.32 | +25.09% |
| 2011 | 8.25 | -69.90% |
| 2010 | 27.41 | -21.42% |
| 2009 | 34.88 | +29.19% |
| 2008 | 27.00 | -10.00% |
| 2007 | 30.00 | -13.82% |
| 2006 | 34.81 | +5.94% |
| 2005 | 32.86 | -19.50% |
| 2004 | 40.82 | +38.46% |
| 2003 | 29.48 | +33.82% |
| 2002 | 22.03 | +30.77% |
| 2001 | 16.84 | +2.38% |
| 2000 | 16.45 | +5.78% |
| 1999* | 15.55 | +16.14% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
ORRF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 41.15 | 41.15 | 40.72 | 40.90 | -1.16% | |
| 40.72 | 41.42 | 40.62 | 41.38 | +1.37% | |
| 40.89 | 41.09 | 40.46 | 40.82 | -1.23% | |
| 41.59 | 41.75 | 41.18 | 41.33 | -0.17% | |
| 41.60 | 41.75 | 41.13 | 41.40 | -0.65% | |
| 41.44 | 42.01 | 41.30 | 41.67 | +1.56% | |
| 40.58 | 41.16 | 39.83 | 41.03 | +1.11% | |
| 41.01 | 41.09 | 40.42 | 40.58 | -0.71% | |
| 41.53 | 41.75 | 40.57 | 40.87 | -1.47% | |
| 41.81 | 42.17 | 40.92 | 41.48 | -0.69% | |
| 42.00 | 42.19 | 41.58 | 41.77 | -0.19% | |
| 41.24 | 42.10 | 40.99 | 41.85 | +1.97% | |
| 41.34 | 41.64 | 41.04 | 41.04 | -1.25% | |
| 42.40 | 42.74 | 41.49 | 41.56 | -1.14% | |
| 42.00 | 42.31 | 41.88 | 42.04 | -0.05% | |
| 41.59 | 42.25 | 41.07 | 42.06 | +0.50% | |
| 42.32 | 42.32 | 41.74 | 41.85 | -0.36% | |
| 42.47 | 42.54 | 41.28 | 42.00 | -1.36% | |
| 42.44 | 42.84 | 42.12 | 42.58 | +0.26% | |
| 42.27 | 42.90 | 41.86 | 42.47 | +0.31% | |
| 42.90 | 43.13 | 42.03 | 42.34 | -0.31% | |
| 42.04 | 42.47 | 41.70 | 42.47 | +1.00% | |
| 42.08 | 42.37 | 41.63 | 42.05 | -0.43% | |
| 42.94 | 43.38 | 42.17 | 42.23 | -2.09% | |
| 42.21 | 43.16 | 42.21 | 43.13 | +1.58% | |
| 42.48 | 43.01 | 42.39 | 42.46 | +0.74% | |
| 41.54 | 42.36 | 41.43 | 42.15 | +2.11% | |
| 41.54 | 41.95 | 40.95 | 41.28 | -1.01% | |
| 41.83 | 41.86 | 41.53 | 41.70 | -0.62% | |
| 42.27 | 42.67 | 41.78 | 41.96 | -0.52% | |
| 41.97 | 42.25 | 41.70 | 42.18 | -0.09% | |
| 41.89 | 42.26 | 41.76 | 42.22 | +0.96% | |
| 42.01 | 42.01 | 41.59 | 41.82 | -0.59% | |
| 42.17 | 42.75 | 41.96 | 42.07 | +0.12% | |
| 42.45 | 42.61 | 41.63 | 42.02 | -0.19% | |
| 41.63 | 42.15 | 41.41 | 42.10 | +0.81% | |
| 43.28 | 43.28 | 41.72 | 41.76 | -3.31% | |
| 43.06 | 43.25 | 42.77 | 43.19 | +0.37% | |
| 43.15 | 43.44 | 42.86 | 43.03 | -0.72% | |
| 43.41 | 43.72 | 43.29 | 43.34 | -0.32% | |
| 43.45 | 43.73 | 43.16 | 43.48 | +0.60% | |
| 43.02 | 43.42 | 43.02 | 43.22 | +1.00% | |
| 42.55 | 42.95 | 42.51 | 42.79 | +0.63% | |
| 42.31 | 42.80 | 41.15 | 42.52 | -0.23% | |
| 43.03 | 43.04 | 42.51 | 42.62 | -0.79% | |
| 43.51 | 43.51 | 42.71 | 42.96 | -0.81% | |
| 43.50 | 43.62 | 43.15 | 43.31 | -0.12% | |
| 43.39 | 43.71 | 43.07 | 43.36 | -0.78% | |
| 43.40 | 43.81 | 42.36 | 43.70 | +2.27% | |
| 42.80 | 42.94 | 41.99 | 42.73 | -0.14% | |
| 43.36 | 43.48 | 42.65 | 42.79 | -1.13% | |
| 43.41 | 43.77 | 42.66 | 43.28 | -0.80% | |
| 42.65 | 43.78 | 42.65 | 43.63 | +2.51% | |
| 42.68 | 42.99 | 40.75 | 42.56 | 0.00% | |
| 42.12 | 43.00 | 40.50 | 42.56 | +1.43% | |
| 40.96 | 42.03 | 40.49 | 41.96 | +1.43% | |
| 41.05 | 41.71 | 40.38 | 41.37 | +0.27% | |
| 40.90 | 41.50 | 40.77 | 41.26 | +0.12% | |
| 41.28 | 41.67 | 40.76 | 41.21 | -0.31% | |
| 41.79 | 42.10 | 41.09 | 41.34 | -1.76% | |
| 41.01 | 42.54 | 40.77 | 42.08 | +2.71% | |
| 40.50 | 41.23 | 40.50 | 40.97 | +1.36% | |
| 40.82 | 40.98 | 40.25 | 40.42 | -0.71% | |
| 40.35 | 40.81 | 39.98 | 40.71 | +1.12% | |
| 40.05 | 40.49 | 39.55 | 40.26 | +0.85% | |
| 39.58 | 40.18 | 39.47 | 39.92 | +0.71% | |
| 40.07 | 40.23 | 37.62 | 39.64 | -1.86% | |
| 41.09 | 42.42 | 40.39 | 40.39 | -1.08% | |
| 40.71 | 41.37 | 40.44 | 40.83 | -0.05% | |
| 41.98 | 42.00 | 40.50 | 40.85 | -2.09% | |
| 40.98 | 41.89 | 40.94 | 41.72 | +2.18% | |
| 40.72 | 40.98 | 39.95 | 40.83 | +0.25% | |
| 41.01 | 41.23 | 40.37 | 40.73 | -1.21% | |
| 40.93 | 41.52 | 40.41 | 41.23 | +1.23% | |
| 40.52 | 41.00 | 40.47 | 40.73 | +0.15% | |
| 39.90 | 40.80 | 39.71 | 40.67 | +2.31% | |
| 39.09 | 39.96 | 39.09 | 39.75 | +1.69% | |
| 38.99 | 39.97 | 38.49 | 39.09 | +0.15% | |
| 39.09 | 39.31 | 38.54 | 39.03 | +1.43% | |
| 39.06 | 39.51 | 38.00 | 38.48 | -1.76% | |
| 39.40 | 39.67 | 38.72 | 39.17 | +0.20% | |
| 39.99 | 40.33 | 39.02 | 39.09 | -2.13% | |
| 39.39 | 40.00 | 39.39 | 39.94 | +2.04% | |
| 39.19 | 39.34 | 38.45 | 39.14 | +0.44% | |
| 38.65 | 39.44 | 37.37 | 38.97 | +1.41% | |
| 38.03 | 39.09 | 38.03 | 38.43 | +1.56% | |
| 37.83 | 38.49 | 36.74 | 37.84 | +0.40% | |
| 37.46 | 37.99 | 37.42 | 37.69 | +0.59% | |
| 36.69 | 37.55 | 36.45 | 37.47 | +3.65% | |
| 37.42 | 37.64 | 35.86 | 36.15 | -3.81% | |
| 36.56 | 38.29 | 36.53 | 37.58 | +2.37% | |
| 36.90 | 37.19 | 36.19 | 36.71 | -1.13% | |
| 37.07 | 37.50 | 36.91 | 37.13 | 0.00% | |
| 36.97 | 37.58 | 36.49 | 37.13 | +0.13% | |
| 37.32 | 37.59 | 36.75 | 37.08 | -0.13% | |
| 36.71 | 37.21 | 36.45 | 37.13 | +1.42% | |
| 36.94 | 37.20 | 36.61 | 36.61 | -0.41% | |
| 36.38 | 36.80 | 35.77 | 36.76 | +0.25% | |
| 35.83 | 36.77 | 35.83 | 36.67 | +2.46% | |
| 35.93 | 36.02 | 35.37 | 35.79 | -0.17% | |
| 35.35 | 35.91 | 35.35 | 35.85 | +1.88% | |
| 35.79 | 36.09 | 34.86 | 35.19 | -2.33% | |
| 35.77 | 36.21 | 35.77 | 36.03 | +1.21% | |
| 36.02 | 36.41 | 35.49 | 35.60 | -1.47% | |
| 36.31 | 36.41 | 35.36 | 36.13 | -0.11% | |
| 37.18 | 37.29 | 36.06 | 36.17 | -2.35% | |
| 36.92 | 37.17 | 36.59 | 37.04 | +0.33% | |
| 36.75 | 37.30 | 36.75 | 36.92 | -0.11% | |
| 37.06 | 37.47 | 36.62 | 36.96 | +0.16% | |
| 36.27 | 36.99 | 36.20 | 36.90 | +1.07% | |
| 36.89 | 37.36 | 36.27 | 36.51 | -1.83% | |
| 36.74 | 37.41 | 36.39 | 37.19 | +1.22% | |
| 36.27 | 36.97 | 36.19 | 36.74 | +0.57% | |
| 37.15 | 37.56 | 36.27 | 36.53 | -2.33% | |
| 37.32 | 37.57 | 37.18 | 37.40 | +0.62% | |
| 36.44 | 37.29 | 36.44 | 37.17 | +1.81% | |
| 36.46 | 36.98 | 36.13 | 36.51 | -0.38% | |
| 35.83 | 36.69 | 35.45 | 36.65 | +2.17% | |
| 37.93 | 38.38 | 35.54 | 35.87 | -4.95% | |
| 38.63 | 38.98 | 37.66 | 37.74 | -2.46% | |
| 39.05 | 39.19 | 38.63 | 38.69 | -1.20% | |
| 38.66 | 39.72 | 38.66 | 39.16 | +2.94% | |
| 38.32 | 38.59 | 36.98 | 38.04 | -1.07% | |
| 38.38 | 38.62 | 37.93 | 38.45 | 0.00% | |
| 38.27 | 38.58 | 37.65 | 38.45 | +0.08% | |
| 38.30 | 38.44 | 38.10 | 38.42 | +0.08% | |
| 38.80 | 39.14 | 38.01 | 38.39 | -1.44% | |
| 37.76 | 39.05 | 37.76 | 38.95 | +2.39% | |
| 38.03 | 38.39 | 37.71 | 38.04 | +2.20% | |
| 36.59 | 37.38 | 36.23 | 37.22 | +1.42% | |
| 36.44 | 36.77 | 36.17 | 36.70 | +0.63% | |
| 35.73 | 36.48 | 35.63 | 36.47 | +0.50% | |
| 35.98 | 36.79 | 35.93 | 36.29 | +0.58% | |
| 36.06 | 36.28 | 35.50 | 36.08 | +1.46% | |
| 35.40 | 35.68 | 35.15 | 35.56 | +1.66% | |
| 35.09 | 35.26 | 34.51 | 34.98 | -1.05% | |
| 35.02 | 35.43 | 34.99 | 35.35 | +0.23% | |
| 35.73 | 35.88 | 35.01 | 35.27 | -0.31% | |
| 35.03 | 35.83 | 34.73 | 35.38 | -0.14% | |
| 35.45 | 36.12 | 34.86 | 35.43 | +1.93% | |
| 34.92 | 35.03 | 34.40 | 34.76 | +0.03% | |
| 33.79 | 35.03 | 33.79 | 34.75 | +2.18% | |
| 34.15 | 34.35 | 33.91 | 34.01 | -1.10% | |
| 34.80 | 35.08 | 34.21 | 34.39 | -0.58% | |
| 34.79 | 35.55 | 34.28 | 34.59 | +1.14% | |
| 34.20 | 35.69 | 33.68 | 34.20 | 0.00% | |
| 33.53 | 34.32 | 33.36 | 34.20 | -0.06% | |
| 34.72 | 34.92 | 34.05 | 34.22 | -2.67% | |
| 34.99 | 35.85 | 34.60 | 35.16 | +0.40% | |
| 34.70 | 35.14 | 33.83 | 35.02 | -0.60% | |
| 34.71 | 35.28 | 34.33 | 35.23 | -1.09% | |
| 35.96 | 36.09 | 35.48 | 35.62 | -2.25% | |
| 36.86 | 36.97 | 36.30 | 36.44 | -0.19% | |
| 35.89 | 36.63 | 35.24 | 36.51 | +0.03% | |
| 35.55 | 36.84 | 35.55 | 36.50 | +1.56% | |
| 36.71 | 37.16 | 35.75 | 35.94 | -3.85% | |
| 37.22 | 37.89 | 36.87 | 37.38 | +0.75% | |
| 36.35 | 37.20 | 36.15 | 37.10 | +2.63% | |
| 36.06 | 36.50 | 35.89 | 36.15 | +0.17% | |
| 38.04 | 38.27 | 35.73 | 36.09 | -5.23% | |
| 37.83 | 38.16 | 37.41 | 38.08 | +0.82% | |
| 37.50 | 38.00 | 37.34 | 37.77 | +0.40% | |
| 37.58 | 38.34 | 37.41 | 37.62 | -0.32% | |
| 37.80 | 38.42 | 37.40 | 37.74 | +0.27% | |
| 37.40 | 37.89 | 37.09 | 37.64 | +0.70% | |
| 37.52 | 37.83 | 36.81 | 37.38 | +0.78% | |
| 38.06 | 38.50 | 36.97 | 37.09 | -2.14% | |
| 38.72 | 39.17 | 37.68 | 37.90 | -3.54% | |
| 39.54 | 40.72 | 39.28 | 39.29 | -0.48% | |
| 39.68 | 40.08 | 39.31 | 39.48 | +0.41% | |
| 38.71 | 39.39 | 38.51 | 39.32 | +1.03% | |
| 38.38 | 39.16 | 38.38 | 38.92 | +2.23% | |
| 37.39 | 38.22 | 37.39 | 38.07 | +1.63% | |
| 36.21 | 37.65 | 36.07 | 37.46 | +4.00% | |
| 35.31 | 36.10 | 35.31 | 36.02 | +1.72% | |
| 34.77 | 35.49 | 34.64 | 35.41 | +2.43% | |
| 35.67 | 36.28 | 34.37 | 34.57 | -4.13% | |
| 36.04 | 36.33 | 35.96 | 36.06 | +0.06% | |
| 36.07 | 36.40 | 35.42 | 36.04 | -0.44% | |
| 37.80 | 37.88 | 35.95 | 36.20 | -3.83% | |
| 37.60 | 38.23 | 37.59 | 37.64 | +0.48% | |
| 36.29 | 37.69 | 36.26 | 37.46 | +4.06% | |
| 36.11 | 36.60 | 35.87 | 36.00 | -1.91% | |
| 37.01 | 37.30 | 36.68 | 36.70 | -0.97% | |
| 36.06 | 37.17 | 36.00 | 37.06 | +2.77% | |
| 35.95 | 36.24 | 35.81 | 36.06 | +0.47% | |
| 35.77 | 36.22 | 35.52 | 35.89 | +0.50% | |
| 35.60 | 35.92 | 35.32 | 35.71 | -0.22% | |
| 36.32 | 36.67 | 35.73 | 35.79 | -1.32% | |
| 35.34 | 36.51 | 35.26 | 36.27 | +2.57% | |
| 35.49 | 35.54 | 35.09 | 35.36 | -0.37% | |
| 35.38 | 35.64 | 35.22 | 35.49 | -0.11% | |
| 34.84 | 35.98 | 34.80 | 35.53 | +1.78% | |
| 35.42 | 35.51 | 34.85 | 34.91 | -1.44% | |
| 35.62 | 35.62 | 35.35 | 35.42 | -0.20% | |
| 35.62 | 35.73 | 35.46 | 35.49 | -0.64% | |
| 36.01 | 36.16 | 35.68 | 35.72 | -0.61% | |
| 36.20 | 36.24 | 35.90 | 35.94 | -0.55% | |
| 36.20 | 36.54 | 35.97 | 36.14 | 0.00% | |
| 36.20 | 36.63 | 35.92 | 36.14 | -0.33% | |
| 36.75 | 37.00 | 36.12 | 36.26 | -0.96% | |
| 37.79 | 37.99 | 36.38 | 36.61 | -2.79% | |
| 37.72 | 37.98 | 37.31 | 37.66 | +0.83% | |
| 37.76 | 38.30 | 37.31 | 37.35 | -1.09% | |
| 38.16 | 38.27 | 37.71 | 37.76 | -0.76% | |
| 38.00 | 38.32 | 37.85 | 38.05 | +0.61% | |
| 38.06 | 38.25 | 37.63 | 37.82 | -0.63% | |
| 37.98 | 38.38 | 37.94 | 38.06 | +0.32% | |
| 37.15 | 38.09 | 37.15 | 37.94 | +2.02% | |
| 37.40 | 37.90 | 37.09 | 37.19 | -0.67% | |
| 37.10 | 37.64 | 37.09 | 37.44 | +1.35% | |
| 37.01 | 37.18 | 36.88 | 36.94 | -0.19% | |
| 36.95 | 37.33 | 36.88 | 37.01 | +0.27% | |
| 36.29 | 37.15 | 36.25 | 36.91 | +1.91% | |
| 36.47 | 36.61 | 36.11 | 36.22 | -0.19% | |
| 35.49 | 36.44 | 35.49 | 36.29 | +1.48% | |
| 35.88 | 36.07 | 35.64 | 35.76 | -0.36% | |
| 36.06 | 36.19 | 35.77 | 35.89 | -0.55% | |
| 35.20 | 36.22 | 35.20 | 36.09 | +2.73% | |
| 35.21 | 35.70 | 34.85 | 35.13 | -0.34% | |
| 33.75 | 35.49 | 33.75 | 35.25 | +4.60% | |
| 34.00 | 34.56 | 33.60 | 33.70 | +0.39% | |
| 33.50 | 33.78 | 33.33 | 33.57 | 0.00% | |
| 33.52 | 34.55 | 33.40 | 33.57 | -0.18% | |
| 34.40 | 34.45 | 33.51 | 33.63 | -2.35% | |
| 34.30 | 34.63 | 33.80 | 34.44 | +0.32% | |
| 34.31 | 34.84 | 34.20 | 34.33 | -0.29% | |
| 34.24 | 34.94 | 34.24 | 34.43 | +0.47% | |
| 34.25 | 34.44 | 34.00 | 34.27 | +0.18% | |
| 34.08 | 34.44 | 33.77 | 34.21 | +1.36% | |
| 33.75 | 34.12 | 33.51 | 33.75 | +0.15% | |
| 34.00 | 34.27 | 33.55 | 33.70 | -1.06% | |
| 33.19 | 34.26 | 33.17 | 34.06 | +1.85% | |
| 33.34 | 33.72 | 33.15 | 33.44 | -0.39% | |
| 32.89 | 33.66 | 32.50 | 33.57 | +0.87% | |
| 33.22 | 33.37 | 32.69 | 33.28 | +0.51% | |
| 33.10 | 33.85 | 33.07 | 33.11 | -0.27% | |
| 34.05 | 34.23 | 32.94 | 33.20 | -2.47% | |
| 34.10 | 34.43 | 33.90 | 34.04 | -0.41% | |
| 34.66 | 34.93 | 34.18 | 34.18 | -1.24% | |
| 34.39 | 34.95 | 34.26 | 34.61 | +1.38% | |
| 34.80 | 34.80 | 34.05 | 34.14 | -2.01% | |
| 34.17 | 35.51 | 33.76 | 34.84 | +4.37% | |
| 33.21 | 33.69 | 33.15 | 33.38 | +0.21% | |
| 32.44 | 33.32 | 32.30 | 33.31 | +3.16% | |
| 32.39 | 32.67 | 31.88 | 32.29 | +0.50% | |
| 33.46 | 33.46 | 31.87 | 32.13 | -4.18% | |
| 34.40 | 34.40 | 33.37 | 33.53 | -1.96% | |
| 32.75 | 34.49 | 32.75 | 34.20 | +3.73% | |
| 32.66 | 33.01 | 32.27 | 32.97 | +1.98% | |
| 33.74 | 35.03 | 32.29 | 32.33 | -3.64% | |
| 33.55 | 33.73 | 33.28 | 33.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ORRF chart for longer ranges.