U.S. markets closed

Orrstown Financial Services, Inc. (ORRF)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.48+0.05 (+0.19%)
Al cierre: 04:00PM EDT
26.48 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202426.4626.6026.2126.4826.4843,100
25 abr 202426.1526.4925.9126.4326.4370,600
24 abr 202426.7526.8426.0926.2426.24104,600
23 abr 202426.3226.5525.8225.8925.8964,800
22 abr 202426.0126.4025.9926.0226.0243,400
19 abr 202424.9026.1524.9025.9625.9684,000
18 abr 202425.0425.3025.0025.0325.0386,200
17 abr 202425.0825.3825.0225.1125.1128,100
16 abr 202424.9025.2524.8225.0925.0934,800
15 abr 202425.0025.3024.7025.0525.0563,400
12 abr 202424.9525.1724.8525.0225.0252,200
11 abr 202425.4525.4525.0025.0425.0442,900
10 abr 202425.6025.6024.9025.2425.2470,300
09 abr 202425.6226.1725.6226.0426.0464,200
08 abr 202425.9325.9725.5825.6025.6060,800
05 abr 202425.9425.9425.5225.6225.6237,400
04 abr 202425.9426.0625.3025.5925.59292,700
03 abr 202425.6225.7725.5125.6525.6547,500
02 abr 202425.9126.1625.5825.7225.7233,200
01 abr 202426.7026.8626.0626.1326.1338,600
28 mar 202426.5226.9526.1426.7726.7765,000
27 mar 202426.2026.2625.8426.2526.2526,300
26 mar 202426.5726.5725.6225.7525.75107,600
25 mar 202426.3726.7626.2526.3026.3015,300
22 mar 202426.5826.8526.3226.3226.3226,800
21 mar 202426.3026.9526.3026.6226.6278,800
20 mar 202425.5726.3725.5626.2726.2759,400
19 mar 202425.4025.6825.4025.4825.4824,200
18 mar 202425.8725.8725.5025.5025.5018,500
15 mar 202425.6326.3025.6025.6425.6467,800
14 mar 202426.1126.1625.6825.7725.7737,600
13 mar 202426.3826.6826.2026.3126.3121,200
12 mar 202426.8426.8426.3426.4326.4319,900
11 mar 202426.6526.8626.6026.6026.6014,600
08 mar 202426.8326.8326.3826.7026.7020,500
07 mar 202426.7126.7926.4026.4926.4916,300
06 mar 202426.5926.8326.1926.4526.4537,600
05 mar 202426.9027.0026.5626.5826.5819,700
04 mar 202426.5426.9026.2026.2026.2013,700
01 mar 202426.8727.0026.4026.5026.5022,000
29 feb 202426.7327.2226.6326.9526.9531,700
28 feb 202426.4026.6226.1726.4526.4521,600
27 feb 202426.7526.9526.4826.4826.4815,100
26 feb 202426.5126.8226.3926.4926.4914,700
23 feb 202426.4526.7826.4526.6826.6810,700
22 feb 202426.7627.0026.5126.6726.6722,000
21 feb 202426.6026.8226.4026.8226.8222,500
20 feb 202426.6927.2526.6926.8626.8616,700
16 feb 202427.5527.7427.0927.0927.0934,900
15 feb 202427.2627.8526.8727.6527.6536,700
14 feb 202426.3226.8026.1626.7526.7545,700
13 feb 202426.6026.9225.5725.9725.9772,200
12 feb 202426.4527.5926.4527.3027.3038,000
09 feb 202425.8726.5325.7826.3226.3243,800
08 feb 202425.8726.2825.7625.8925.8916,100
07 feb 202426.6426.6425.8226.0426.0425,500
06 feb 202426.3526.7026.3026.4726.4719,700
05 feb 202426.5126.8526.3326.4026.4047,200
05 feb 20240.2 Dividendo
02 feb 202426.4327.3126.4326.9426.7435,600
01 feb 202427.6828.1126.6027.1326.9340,100
31 ene 202428.7028.8927.5427.6827.4752,400
30 ene 202429.0229.1528.8628.8828.6733,600
29 ene 202428.8729.2028.6529.0328.8123,400
26 ene 202429.3729.5729.0329.0328.8121,600
25 ene 202429.4829.4828.9829.3729.1532,200
24 ene 202429.0029.2928.8029.1128.8922,800
23 ene 202428.9028.9028.4828.5228.3129,300
22 ene 202427.9828.6327.9828.5928.3831,500
19 ene 202427.6928.0327.4627.9327.7232,100
18 ene 202427.7527.9527.4427.6527.4424,900
17 ene 202427.6128.0527.6027.7527.5431,900
16 ene 202428.2628.4127.8027.8227.6133,700
12 ene 202428.7028.7928.4028.4528.2426,100
11 ene 202428.5128.6928.1828.5628.3546,700
10 ene 202428.8028.9728.5128.6228.4148,500
09 ene 202429.0029.1628.6528.8428.6352,300
08 ene 202429.2729.3128.9929.2529.0320,100
05 ene 202428.9629.4728.8229.1628.9459,200
04 ene 202428.9829.2528.7528.9928.7738,600
03 ene 202429.2929.4928.7128.8328.6274,100
02 ene 202429.3829.7128.6729.3429.1281,000
29 dic 202329.5229.7829.3929.5029.2830,500
28 dic 202329.6729.7529.5529.6629.4425,600
27 dic 202329.2829.6729.2829.4929.2731,700
26 dic 202329.5729.7929.2829.3429.1245,500
22 dic 202329.3529.7229.0029.3029.0846,300
21 dic 202329.1129.4728.8529.1528.9323,100
20 dic 202329.3529.7228.7228.7228.5158,800
19 dic 202329.0429.7828.9829.0028.7854,700
18 dic 202328.8829.2228.7828.8728.6645,000
15 dic 202329.0029.5528.5228.9028.69139,000
14 dic 202326.3029.4026.3028.8528.64125,000
13 dic 202324.4327.0023.8726.3026.10164,300
12 dic 202324.3924.9123.5224.3324.1512,900
11 dic 202324.4424.4424.2224.3524.1724,500
08 dic 202324.4724.9524.4724.7424.5624,700
07 dic 202324.4124.6024.3324.6024.4217,100
06 dic 202324.9925.3524.2024.2024.0215,100
05 dic 202324.8424.8724.4024.4024.228,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...