Orrstown

ORRF
🏛️ usa →
33.98
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.58 25.84 24.81 25.20 0.0M
2021-12-30 24.89 25.59 24.89 25.34 0.0M
2021-12-29 24.72 25.22 24.52 25.22 0.0M
2021-12-28 24.54 24.99 24.54 24.66 0.0M
2021-12-27 24.94 24.94 24.50 24.61 0.0M
2021-12-23 24.30 24.89 23.98 24.44 0.0M
2021-12-22 23.90 24.52 23.87 24.30 0.0M
2021-12-21 24.00 24.31 23.70 24.00 0.0M
2021-12-20 23.63 23.90 23.32 23.54 0.0M
2021-12-17 24.00 24.31 23.60 23.62 0.1M
2021-12-16 24.25 24.85 23.65 24.00 0.0M
2021-12-15 23.82 24.25 23.40 24.25 0.0M
2021-12-14 23.55 23.91 23.55 23.82 0.0M
2021-12-13 23.31 23.85 23.31 23.52 0.0M
2021-12-10 23.50 23.59 23.23 23.40 0.0M
2021-12-09 23.79 23.92 23.28 23.33 0.0M
2021-12-08 23.81 24.00 23.27 23.92 0.0M
2021-12-07 24.00 24.02 23.57 23.84 0.0M
2021-12-06 24.14 24.20 23.65 23.73 0.0M
2021-12-03 24.08 24.16 23.51 23.79 0.0M
2021-12-02 23.61 24.10 23.61 24.08 0.0M
2021-12-01 23.79 24.22 23.33 23.33 0.0M
2021-11-30 24.04 24.26 23.40 23.40 0.0M
2021-11-29 24.67 25.06 24.06 24.06 0.0M
2021-11-26 24.50 25.00 24.50 24.58 0.0M
2021-11-24 24.99 25.12 24.66 25.00 0.0M
2021-11-23 24.33 25.23 24.33 24.99 0.0M
2021-11-22 24.72 25.07 24.36 24.36 0.0M
2021-11-19 24.51 24.66 24.37 24.51 0.0M
2021-11-18 24.44 24.86 24.11 24.77 0.0M
2021-11-17 24.83 24.83 23.83 23.94 0.0M
2021-11-16 24.87 25.26 24.50 24.75 0.0M
2021-11-15 24.51 24.79 24.36 24.73 0.0M
2021-11-12 24.92 24.92 24.10 24.55 0.0M
2021-11-11 25.15 25.25 25.00 25.00 0.0M
2021-11-10 24.95 25.25 24.95 25.13 0.0M
2021-11-09 24.93 25.16 24.93 25.08 0.0M
2021-11-08 24.98 25.49 24.86 25.14 0.0M
2021-11-05 24.58 25.35 24.43 25.02 0.0M
2021-11-04 24.33 24.59 24.05 24.41 0.0M
2021-11-03 23.95 24.39 23.95 24.18 0.0M
2021-11-02 23.92 24.22 23.89 23.92 0.0M
2021-11-01 23.93 23.96 23.69 23.96 0.0M
2021-10-29 23.71 23.92 23.71 23.71 0.0M
2021-10-28 23.94 24.13 23.75 23.90 0.0M
2021-10-27 23.85 24.13 23.50 23.54 0.0M
2021-10-26 23.73 24.13 23.73 23.84 0.0M
2021-10-25 24.00 24.00 23.70 23.73 0.0M
2021-10-22 23.79 23.95 23.76 23.85 0.0M
2021-10-21 23.80 23.87 23.70 23.70 0.0M
2021-10-20 23.61 24.00 23.61 23.78 0.0M
2021-10-19 23.83 23.83 23.41 23.61 0.0M
2021-10-18 24.02 24.07 23.55 23.68 0.0M
2021-10-15 24.41 24.63 23.88 23.88 0.0M
2021-10-14 23.97 24.26 23.87 24.11 0.0M
2021-10-13 24.24 24.24 23.41 23.86 0.0M
2021-10-12 24.64 24.64 24.01 24.17 0.0M
2021-10-11 24.54 24.69 24.44 24.49 0.0M
2021-10-08 24.23 24.50 24.18 24.46 0.0M
2021-10-07 24.08 24.41 23.88 24.25 0.0M
2021-10-06 23.88 23.94 23.67 23.90 0.0M
2021-10-05 24.05 24.15 23.62 24.05 0.0M
2021-10-04 23.76 24.06 23.45 23.95 0.0M
2021-10-01 23.43 23.83 23.40 23.63 0.0M
2021-09-30 23.73 23.73 23.33 23.40 0.0M
2021-09-29 23.67 23.95 23.51 23.65 0.0M
2021-09-28 23.80 23.92 23.42 23.59 0.0M
2021-09-27 23.20 23.87 23.05 23.71 0.0M
2021-09-24 22.42 23.05 22.42 22.99 0.0M
2021-09-23 22.56 22.60 22.37 22.48 0.0M
2021-09-22 22.50 22.65 22.26 22.28 0.0M
2021-09-21 22.74 22.74 22.37 22.41 0.0M
2021-09-20 22.36 23.11 22.22 22.52 0.0M
2021-09-17 23.13 23.43 22.50 22.51 0.1M
2021-09-16 22.97 23.16 22.75 23.07 0.0M
2021-09-15 22.70 22.97 22.67 22.97 0.0M
2021-09-14 23.05 23.05 22.54 22.54 0.0M
2021-09-13 22.97 23.18 22.86 22.86 0.0M
2021-09-10 22.96 23.03 22.71 22.71 0.0M
2021-09-09 23.37 23.37 22.81 22.81 0.0M
2021-09-08 23.28 23.28 23.01 23.01 0.0M
2021-09-07 23.65 23.65 23.24 23.29 0.0M
2021-09-03 23.64 23.64 23.17 23.55 0.0M
2021-09-02 23.65 23.79 23.46 23.55 0.0M
2021-09-01 23.65 24.00 23.54 23.64 0.0M
2021-08-31 23.55 23.88 23.55 23.86 0.0M
2021-08-30 23.96 23.96 23.45 23.45 0.0M
2021-08-27 23.48 24.07 23.48 23.92 0.0M
2021-08-26 23.83 23.83 23.27 23.35 0.0M
2021-08-25 23.82 23.93 23.62 23.70 0.0M
2021-08-24 23.80 23.98 23.62 23.69 0.0M
2021-08-23 23.54 23.86 23.52 23.86 0.0M
2021-08-20 23.28 23.53 23.18 23.47 0.0M
2021-08-19 23.21 23.47 22.95 23.46 0.0M
2021-08-18 23.50 23.65 23.25 23.25 0.0M
2021-08-17 23.66 23.70 23.29 23.58 0.0M
2021-08-16 23.50 23.91 23.20 23.84 0.0M
2021-08-13 23.75 23.75 23.41 23.43 0.0M
2021-08-12 24.09 24.09 23.68 23.87 0.0M
2021-08-11 23.65 24.10 23.64 24.09 0.0M
2021-08-10 23.73 23.80 23.51 23.80 0.0M
2021-08-09 23.56 23.83 23.56 23.65 0.0M
2021-08-06 23.60 23.96 23.11 23.74 0.0M
2021-08-05 23.07 23.42 22.94 23.41 0.0M
2021-08-04 22.59 23.11 22.59 23.00 0.0M
2021-08-03 22.82 23.00 22.50 22.90 0.0M
2021-08-02 23.13 23.31 22.75 22.98 0.0M
2021-07-30 23.24 23.52 23.04 23.05 0.0M
2021-07-29 23.33 23.91 23.33 23.50 0.0M
2021-07-28 23.26 23.86 23.26 23.31 0.0M
2021-07-27 23.16 23.78 23.16 23.21 0.0M
2021-07-26 23.22 23.90 23.18 23.40 0.0M
2021-07-23 23.43 23.49 23.13 23.18 0.0M
2021-07-22 23.45 23.45 23.00 23.14 0.0M
2021-07-21 23.35 24.08 23.18 23.58 0.0M
2021-07-20 22.66 23.55 22.65 22.72 0.0M
2021-07-19 22.28 22.73 22.17 22.40 0.1M
2021-07-16 23.53 23.55 22.65 22.78 0.0M
2021-07-15 22.78 23.42 22.78 23.30 0.0M
2021-07-14 22.85 23.10 22.78 22.92 0.0M
2021-07-13 22.90 23.13 22.42 22.91 0.0M
2021-07-12 22.63 23.29 22.63 23.03 0.0M
2021-07-09 22.46 23.04 22.30 22.75 0.0M
2021-07-08 22.26 22.59 22.00 22.06 0.0M
2021-07-07 22.70 22.84 22.52 22.58 0.0M
2021-07-06 23.14 23.14 22.38 22.71 0.0M
2021-07-02 23.32 23.48 22.66 23.05 0.0M
2021-07-01 23.28 23.54 23.05 23.23 0.0M
2021-06-30 23.33 23.58 23.02 23.07 0.0M
2021-06-29 23.66 23.92 23.49 23.49 0.0M
2021-06-28 24.34 24.34 23.59 23.67 0.0M
2021-06-25 24.14 24.72 24.07 24.41 0.1M
2021-06-24 23.70 24.24 23.54 24.19 0.0M
2021-06-23 24.42 24.42 23.36 23.70 0.0M
2021-06-22 24.78 25.32 23.95 24.14 0.0M
2021-06-21 24.72 25.08 24.52 24.62 0.0M
2021-06-18 24.98 25.08 24.48 24.67 0.1M
2021-06-17 25.05 25.29 24.72 25.00 0.0M
2021-06-16 25.00 25.56 25.00 25.06 0.0M
2021-06-15 24.88 25.26 24.84 25.16 0.0M
2021-06-14 24.88 25.02 24.75 24.79 0.0M
2021-06-11 24.74 25.00 24.74 25.00 0.0M
2021-06-10 25.04 25.11 24.70 24.75 0.0M
2021-06-09 25.21 25.21 24.75 24.77 0.0M
2021-06-08 25.50 25.66 25.18 25.27 0.0M
2021-06-07 25.21 25.75 25.15 25.60 0.0M
2021-06-04 25.23 25.43 25.06 25.23 0.0M
2021-06-03 25.14 25.32 25.06 25.29 0.0M
2021-06-02 25.43 25.45 24.90 25.15 0.0M
2021-06-01 25.24 25.68 24.98 25.45 0.0M
2021-05-28 25.38 25.38 24.92 25.24 0.0M
2021-05-27 25.05 25.33 25.02 25.23 0.0M
2021-05-26 24.95 25.00 24.75 24.90 0.0M
2021-05-25 25.89 25.91 24.75 24.75 0.0M
2021-05-24 25.73 25.91 25.56 25.76 0.0M
2021-05-21 25.32 25.78 25.19 25.77 0.0M
2021-05-20 24.81 25.12 24.75 25.07 0.0M
2021-05-19 24.72 24.95 24.06 24.95 0.0M
2021-05-18 25.29 25.51 24.50 25.04 0.0M
2021-05-17 25.42 25.59 24.93 25.51 0.0M
2021-05-14 25.21 25.50 25.10 25.42 0.1M
2021-05-13 24.25 25.41 24.25 25.00 0.0M
2021-05-12 24.35 24.50 24.00 24.14 0.0M
2021-05-11 24.25 24.77 24.25 24.36 0.0M
2021-05-10 24.43 24.75 24.09 24.65 0.1M
2021-05-07 24.00 24.51 24.00 24.50 0.1M
2021-05-06 23.68 24.18 23.61 24.05 0.1M
2021-05-05 23.72 23.77 23.40 23.68 0.0M
2021-05-04 23.90 24.03 23.50 23.67 0.0M
2021-05-03 23.99 24.11 23.65 24.09 0.0M
2021-04-30 23.45 23.98 23.35 23.71 0.0M
2021-04-29 24.00 24.00 23.60 23.82 0.0M
2021-04-28 23.65 23.95 23.50 23.87 0.0M
2021-04-27 23.82 23.89 23.60 23.68 0.0M
2021-04-26 24.00 24.00 23.56 23.66 0.0M
2021-04-23 23.65 24.10 23.62 23.75 0.0M
2021-04-22 23.13 23.85 22.79 23.50 0.0M
2021-04-21 22.00 23.10 21.99 23.01 0.1M
2021-04-20 22.11 22.25 21.35 21.47 0.0M
2021-04-19 22.65 22.65 22.01 22.36 0.0M
2021-04-16 22.72 22.87 22.30 22.65 0.0M
2021-04-15 22.60 22.72 22.01 22.64 0.0M
2021-04-14 22.45 22.56 22.31 22.39 0.0M
2021-04-13 22.76 22.81 22.12 22.43 0.0M
2021-04-12 22.60 22.81 22.47 22.76 0.0M
2021-04-09 22.90 23.07 22.39 22.60 0.0M
2021-04-08 22.73 22.96 22.43 22.68 0.0M
2021-04-07 22.96 23.25 22.21 22.61 0.0M
2021-04-06 22.94 23.63 22.94 22.95 0.0M
2021-04-05 23.80 23.80 22.78 22.88 0.0M
2021-04-01 22.70 23.47 22.49 23.41 0.0M
2021-03-31 23.94 24.08 22.04 22.30 0.1M
2021-03-30 22.68 24.19 22.66 23.92 0.0M
2021-03-29 22.53 22.70 22.06 22.48 0.0M
2021-03-26 22.42 22.98 21.55 22.57 0.1M
2021-03-25 21.24 22.31 20.88 22.24 0.0M
2021-03-24 21.91 22.82 21.32 21.36 0.0M
2021-03-23 21.82 22.13 21.53 21.85 0.0M
2021-03-22 22.03 23.95 20.54 22.19 0.1M
2021-03-19 22.09 22.20 21.47 22.00 0.1M
2021-03-18 22.52 23.00 22.15 22.15 0.0M
2021-03-17 22.48 22.91 21.75 22.33 0.0M
2021-03-16 22.90 22.90 22.01 22.12 0.0M
2021-03-15 23.10 23.10 22.47 22.90 0.0M
2021-03-12 22.05 23.40 22.05 23.34 0.0M
2021-03-11 23.25 23.39 22.13 22.49 0.0M
2021-03-10 23.13 23.44 22.88 23.05 0.0M
2021-03-09 23.57 23.98 22.84 22.88 0.0M
2021-03-08 24.19 24.74 23.00 23.53 0.1M
2021-03-05 20.35 23.09 20.20 22.95 0.1M
2021-03-04 20.04 20.87 19.82 19.89 0.0M
2021-03-03 20.15 20.97 20.00 20.04 0.0M
2021-03-02 20.19 20.20 19.58 19.77 0.0M
2021-03-01 20.00 20.37 19.61 20.17 0.0M
2021-02-26 19.61 19.98 19.31 19.48 0.0M
2021-02-25 19.71 19.97 19.30 19.50 0.0M
2021-02-24 18.76 19.86 18.76 19.70 0.0M
2021-02-23 18.70 19.11 18.32 18.62 0.0M
2021-02-22 18.56 18.91 18.51 18.77 0.1M
2021-02-19 18.41 18.69 18.38 18.68 0.0M
2021-02-18 18.65 18.94 18.06 18.36 0.0M
2021-02-17 18.51 18.97 18.51 18.79 0.0M
2021-02-16 19.03 19.22 18.41 18.51 0.0M
2021-02-12 19.30 19.47 18.60 18.96 0.0M
2021-02-11 19.92 20.00 19.05 19.50 0.0M
2021-02-10 19.90 19.99 19.72 19.72 0.0M
2021-02-09 19.50 20.00 19.14 19.90 0.0M
2021-02-08 19.84 19.88 19.08 19.74 0.0M
2021-02-05 18.90 19.53 18.80 19.53 0.0M
2021-02-04 18.67 19.18 18.63 18.83 0.0M
2021-02-03 18.33 18.54 17.89 18.54 0.0M
2021-02-02 18.00 18.63 17.70 18.33 0.0M
2021-02-01 17.35 17.99 17.25 17.95 0.0M
2021-01-29 17.92 17.92 17.25 17.31 0.0M
2021-01-28 18.19 18.56 17.94 18.04 0.0M
2021-01-27 18.11 18.50 17.84 17.84 0.0M
2021-01-26 19.30 19.30 18.32 18.32 0.0M
2021-01-25 18.58 18.87 18.04 18.80 0.0M
2021-01-22 17.69 18.64 17.69 18.61 0.0M
2021-01-21 18.53 19.38 17.65 17.65 0.0M
2021-01-20 17.52 17.71 17.32 17.38 0.0M
2021-01-19 18.02 18.04 17.39 17.60 0.0M
2021-01-15 18.03 18.37 18.02 18.02 0.0M
2021-01-14 18.30 18.52 17.76 18.41 0.0M
2021-01-13 18.27 18.61 18.00 18.00 0.0M
2021-01-12 18.13 18.82 18.13 18.81 0.0M
2021-01-11 18.35 18.37 18.00 18.35 0.0M
2021-01-08 18.82 18.82 17.69 18.46 0.0M
2021-01-07 18.83 19.05 18.41 18.96 0.0M
2021-01-06 17.29 18.95 17.25 18.62 0.0M
2021-01-05 16.60 17.18 16.60 16.90 0.0M
2021-01-04 16.49 16.95 16.28 16.46 0.0M