Orrstown Financial Services, Inc. - Price History
Monthly price history for ORRF (Orrstown Financial Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2021 | 18.31 USD | 18.31 USD |
| December 2020 | 16.55 USD | 16.55 USD |
| November 2020 | 16.12 USD | 16.12 USD |
| October 2020 | 13.98 USD | 13.98 USD |
| September 2020 | 12.64 USD | 12.80 USD |
| August 2020 | 13.60 USD | 13.77 USD |
| July 2020 | 13.43 USD | 13.60 USD |
| June 2020 | 14.39 USD | 14.75 USD |
| May 2020 | 13.15 USD | 13.48 USD |
| April 2020 | 14.86 USD | 15.40 USD |
| March 2020 | 13.29 USD | 13.77 USD |
| February 2020 | 17.18 USD | 17.80 USD |
| January 2020 | 19.89 USD | 20.61 USD |
| December 2019 | 21.66 USD | 22.62 USD |
| November 2019 | 20.99 USD | 21.92 USD |
| October 2019 | 20.62 USD | 21.69 USD |
| September 2019 | 20.82 USD | 21.90 USD |
| August 2019 | 20.29 USD | 21.34 USD |
| July 2019 | 21.60 USD | 22.87 USD |
| June 2019 | 20.77 USD | 21.99 USD |
| May 2019 | 20.06 USD | 21.24 USD |
| April 2019 | 19.59 USD | 20.74 USD |
| March 2019 | 17.43 USD | 18.59 USD |
| February 2019 | 19.15 USD | 20.42 USD |
| January 2019 | 17.51 USD | 18.83 USD |
| December 2018 | 16.94 USD | 18.21 USD |
| November 2018 | 19.18 USD | 20.62 USD |
| October 2018 | 18.85 USD | 20.26 USD |
| September 2018 | 22.00 USD | 23.80 USD |
| August 2018 | 24.08 USD | 26.05 USD |
| July 2018 | 24.31 USD | 26.30 USD |
| June 2018 | 23.91 USD | 26.00 USD |
| May 2018 | 23.87 USD | 25.95 USD |
| April 2018 | 24.24 USD | 26.35 USD |
| March 2018 | 22.10 USD | 24.15 USD |
| February 2018 | 22.60 USD | 24.70 USD |
| January 2018 | 22.80 USD | 25.15 USD |
| December 2017 | 22.89 USD | 25.25 USD |
| November 2017 | 22.93 USD | 25.30 USD |
| October 2017 | 23.01 USD | 25.50 USD |
| September 2017 | 22.47 USD | 24.90 USD |
| August 2017 | 22.06 USD | 24.45 USD |
| July 2017 | 22.47 USD | 25.00 USD |
| June 2017 | 20.54 USD | 22.85 USD |
| May 2017 | 18.96 USD | 21.10 USD |
| April 2017 | 19.19 USD | 21.45 USD |
| March 2017 | 19.99 USD | 22.35 USD |
| February 2017 | 19.55 USD | 21.85 USD |
| January 2017 | 19.55 USD | 21.95 USD |
| December 2016 | 19.95 USD | 22.40 USD |
| November 2016 | 19.82 USD | 22.25 USD |
| October 2016 | 18.53 USD | 20.90 USD |
| September 2016 | 17.51 USD | 19.75 USD |
| August 2016 | 18.08 USD | 20.39 USD |
| July 2016 | 17.07 USD | 19.34 USD |
| June 2016 | 15.93 USD | 18.05 USD |
| May 2016 | 16.63 USD | 18.85 USD |
| April 2016 | 15.61 USD | 17.78 USD |
| March 2016 | 15.21 USD | 17.32 USD |
| February 2016 | 15.45 USD | 17.59 USD |
| January 2016 | 15.16 USD | 17.35 USD |
| December 2015 | 15.59 USD | 17.84 USD |
| November 2015 | 15.53 USD | 17.77 USD |
| October 2015 | 15.49 USD | 17.80 USD |
| September 2015 | 14.67 USD | 16.86 USD |
| August 2015 | 15.15 USD | 17.41 USD |
| July 2015 | 14.73 USD | 17.00 USD |
| June 2015 | 14.02 USD | 16.18 USD |
| May 2015 | 14.95 USD | 17.25 USD |
| April 2015 | 14.78 USD | 17.13 USD |
| March 2015 | 14.76 USD | 17.10 USD |
| February 2015 | 16.02 USD | 16.75 USD |
| January 2015 | 14.97 USD | 17.35 USD |
| December 2014 | 14.67 USD | 17.00 USD |
| November 2014 | 14.47 USD | 16.77 USD |
| October 2014 | 14.45 USD | 16.74 USD |
| September 2014 | 14.08 USD | 16.31 USD |
| August 2014 | 14.30 USD | 16.57 USD |
| July 2014 | 13.56 USD | 15.71 USD |
| June 2014 | 14.27 USD | 16.54 USD |
| May 2014 | 14.11 USD | 16.35 USD |
| April 2014 | 14.30 USD | 16.57 USD |
| March 2014 | 14.22 USD | 16.48 USD |
| February 2014 | 14.14 USD | 16.38 USD |
| January 2014 | 13.98 USD | 16.20 USD |
| December 2013 | 14.11 USD | 16.35 USD |
| November 2013 | 14.21 USD | 16.46 USD |
| October 2013 | 14.44 USD | 16.73 USD |
| September 2013 | 15.06 USD | 17.45 USD |
| August 2013 | 14.04 USD | 16.27 USD |
| July 2013 | 12.78 USD | 14.81 USD |
| June 2013 | 10.94 USD | 12.68 USD |
| May 2013 | 13.64 USD | 15.80 USD |
| April 2013 | 12.81 USD | 14.84 USD |
| March 2013 | 12.76 USD | 14.79 USD |
| February 2013 | 12.21 USD | 14.15 USD |
| January 2013 | 10.68 USD | 12.38 USD |
| December 2012 | 8.32 USD | 9.64 USD |
| November 2012 | 7.34 USD | 8.50 USD |
| October 2012 | 7.63 USD | 8.84 USD |
| September 2012 | 9.49 USD | 11.00 USD |
| August 2012 | 7.55 USD | 8.75 USD |
| July 2012 | 6.93 USD | 8.03 USD |
| June 2012 | 6.93 USD | 8.03 USD |
| May 2012 | 6.54 USD | 7.58 USD |
| April 2012 | 6.67 USD | 7.73 USD |
| March 2012 | 7.57 USD | 8.77 USD |
| February 2012 | 7.47 USD | 8.65 USD |
| January 2012 | 6.53 USD | 7.57 USD |
| December 2011 | 7.12 USD | 8.25 USD |
| November 2011 | 7.46 USD | 8.64 USD |
| October 2011 | 7.91 USD | 9.16 USD |
| September 2011 | 11.09 USD | 12.85 USD |
| August 2011 | 12.34 USD | 14.30 USD |
| July 2011 | 16.11 USD | 18.91 USD |
| June 2011 | 22.41 USD | 26.31 USD |
| May 2011 | 22.25 USD | 26.12 USD |
| April 2011 | 23.00 USD | 27.24 USD |
| March 2011 | 23.64 USD | 28.00 USD |
| February 2011 | 23.22 USD | 27.50 USD |
| January 2011 | 22.12 USD | 26.43 USD |
| December 2010 | 22.94 USD | 27.41 USD |
| November 2010 | 21.93 USD | 26.20 USD |
| October 2010 | 21.36 USD | 25.75 USD |
| September 2010 | 19.21 USD | 23.16 USD |
| August 2010 | 16.90 USD | 20.37 USD |
| July 2010 | 18.82 USD | 22.90 USD |
| June 2010 | 18.18 USD | 22.13 USD |
| May 2010 | 20.06 USD | 24.42 USD |
| April 2010 | 20.83 USD | 25.58 USD |
| March 2010 | 20.66 USD | 25.37 USD |
| February 2010 | 31.79 USD | 35.22 USD |
| January 2010 | 25.43 USD | 31.45 USD |
| December 2009 | 28.20 USD | 34.88 USD |
| November 2009 | 26.72 USD | 33.05 USD |
| October 2009 | 25.66 USD | 31.95 USD |
| September 2009 | 31.03 USD | 38.64 USD |
| August 2009 | 29.33 USD | 36.53 USD |
| July 2009 | 29.48 USD | 36.93 USD |
| June 2009 | 29.73 USD | 37.24 USD |
| May 2009 | 24.58 USD | 30.79 USD |
| April 2009 | 19.99 USD | 25.25 USD |
| March 2009 | 19.00 USD | 24.00 USD |
| February 2009 | 23.69 USD | 27.00 USD |
| January 2009 | 21.20 USD | 27.00 USD |
| December 2008 | 21.20 USD | 27.00 USD |
| November 2008 | 23.16 USD | 29.50 USD |
| October 2008 | 22.99 USD | 29.50 USD |
| September 2008 | 23.77 USD | 30.50 USD |
| August 2008 | 23.58 USD | 30.25 USD |
| July 2008 | 23.99 USD | 31.00 USD |
| June 2008 | 23.21 USD | 30.00 USD |
| May 2008 | 23.98 USD | 30.99 USD |
| April 2008 | 23.08 USD | 30.05 USD |
| March 2008 | 23.12 USD | 30.10 USD |
| February 2008 | 23.47 USD | 30.55 USD |
| January 2008 | 22.50 USD | 29.50 USD |
| December 2007 | 22.88 USD | 30.00 USD |
| November 2007 | 24.03 USD | 31.50 USD |
| October 2007 | 24.06 USD | 31.75 USD |
| September 2007 | 24.05 USD | 31.74 USD |
| August 2007 | 23.72 USD | 31.31 USD |
| July 2007 | 22.57 USD | 30.00 USD |
| June 2007 | 24.67 USD | 32.78 USD |
| May 2007 | 25.09 USD | 33.35 USD |
| April 2007 | 25.25 USD | 33.76 USD |
| March 2007 | 25.29 USD | 33.81 USD |
| February 2007 | 25.75 USD | 34.43 USD |
| January 2007 | 26.03 USD | 35.00 USD |
| December 2006 | 25.88 USD | 34.81 USD |
| November 2006 | 26.24 USD | 35.29 USD |
| October 2006 | 26.94 USD | 36.43 USD |
| September 2006 | 26.10 USD | 35.29 USD |
| August 2006 | 26.06 USD | 35.24 USD |
| July 2006 | 25.92 USD | 35.24 USD |
| June 2006 | 25.92 USD | 35.24 USD |
| May 2006 | 25.54 USD | 34.71 USD |
| April 2006 | 23.86 USD | 32.62 USD |
| March 2006 | 22.64 USD | 30.95 USD |
| February 2006 | 23.86 USD | 32.62 USD |
| January 2006 | 24.43 USD | 33.57 USD |
| December 2005 | 23.91 USD | 32.86 USD |
| November 2005 | 24.25 USD | 33.48 USD |
| October 2005 | 25.01 USD | 34.52 USD |
| September 2005 | 26.08 USD | 36.14 USD |
| August 2005 | 27.04 USD | 37.48 USD |
| July 2005 | 27.49 USD | 38.10 USD |
| June 2005 | 28.59 USD | 39.76 USD |
| May 2005 | 28.47 USD | 39.59 USD |
| April 2005 | 26.15 USD | 36.37 USD |
| March 2005 | 26.84 USD | 37.46 USD |
| February 2005 | 28.60 USD | 39.91 USD |
| January 2005 | 31.83 USD | 44.42 USD |
| December 2004 | 29.16 USD | 40.82 USD |
| November 2004 | 27.54 USD | 38.55 USD |
| October 2004 | 28.19 USD | 39.46 USD |
| September 2004 | 27.87 USD | 39.00 USD |
| August 2004 | 26.98 USD | 37.87 USD |
| July 2004 | 28.43 USD | 39.91 USD |
| June 2004 | 26.25 USD | 36.85 USD |
| May 2004 | 26.41 USD | 37.19 USD |
| April 2004 | 26.73 USD | 37.64 USD |
| March 2004 | 27.62 USD | 39.00 USD |
| February 2004 | 29.99 USD | 38.10 USD |
| January 2004 | 22.51 USD | 31.79 USD |
| December 2003 | 21.51 USD | 30.39 USD |
| November 2003 | 21.28 USD | 30.16 USD |
| October 2003 | 20.82 USD | 29.50 USD |
| September 2003 | 21.29 USD | 30.27 USD |
| August 2003 | 20.10 USD | 28.57 USD |
| July 2003 | 19.22 USD | 27.32 USD |
| June 2003 | 18.44 USD | 26.30 USD |
| May 2003 | 16.37 USD | 23.36 USD |
| April 2003 | 14.83 USD | 21.16 USD |
| March 2003 | 14.73 USD | 21.01 USD |
| February 2003 | 14.62 USD | 20.95 USD |
| January 2003 | 14.62 USD | 20.95 USD |
| December 2002 | 14.17 USD | 20.30 USD |
| November 2002 | 14.11 USD | 20.30 USD |
| October 2002 | 14.11 USD | 20.30 USD |
| September 2002 | 13.75 USD | 19.87 USD |
| August 2002 | 13.16 USD | 19.00 USD |
| July 2002 | 13.23 USD | 19.11 USD |
| June 2002 | 13.14 USD | 19.05 USD |
| May 2002 | 12.81 USD | 18.57 USD |
| April 2002 | 14.89 USD | 21.60 USD |
| March 2002 | 11.64 USD | 16.95 USD |
| February 2002 | 12.16 USD | 17.71 USD |
| January 2002 | 11.86 USD | 17.28 USD |
| December 2001 | 11.57 USD | 16.84 USD |
| November 2001 | 11.81 USD | 17.28 USD |
| October 2001 | 11.22 USD | 16.41 USD |
| September 2001 | 11.18 USD | 16.41 USD |
| August 2001 | 13.17 USD | 19.33 USD |
| July 2001 | 13.17 USD | 19.33 USD |
| June 2001 | 11.19 USD | 16.50 USD |
| May 2001 | 11.17 USD | 16.45 USD |
| April 2001 | 10.61 USD | 15.63 USD |
| March 2001 | 10.61 USD | 15.63 USD |
| February 2001 | 10.70 USD | 15.84 USD |
| January 2001 | 11.12 USD | 16.45 USD |
| December 2000 | 11.12 USD | 16.45 USD |
| November 2000 | 10.47 USD | 15.63 USD |
| October 2000 | 10.37 USD | 15.48 USD |
| September 2000 | 10.38 USD | 15.63 USD |
| August 2000 | 10.51 USD | 15.84 USD |
| July 2000 | 10.44 USD | 15.73 USD |
| June 2000 | 10.27 USD | 15.48 USD |
| May 2000 | 10.08 USD | 15.32 USD |
| April 2000 | 10.35 USD | 15.73 USD |
| March 2000 | 10.82 USD | 16.45 USD |
| February 2000 | 10.19 USD | 15.63 USD |
| January 2000 | 10.53 USD | 16.15 USD |
| December 1999 | 10.14 USD | 15.55 USD |
| November 1999 | 9.96 USD | 15.32 USD |
| October 1999 | 9.26 USD | 14.25 USD |
| September 1999 | 9.26 USD | 14.25 USD |
| August 1999 | 8.89 USD | 13.82 USD |
| July 1999 | 8.74 USD | 13.58 USD |
| June 1999 | 8.74 USD | 13.58 USD |
| May 1999 | 8.04 USD | 12.63 USD |
ORRF
List: Challengers
Price: 18.31USD
52 week range price:
Dividend Yield: 2.63%
5-year range yield:
Forward Dividend Yield: 3.71%
Payout Ratio: 36.36%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 1.87 USD
P/E Ratio: 9.61
Exchange: NCM
Sector: Financial Services
Industry: Banks—Regional
Volume: 24983
Ebitda: -Market Capitalization: 212.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 19.52%