Orrstown Financial Services, Inc. ( ORRF) - Price History
Monthly price history for ORRF (Orrstown Financial Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $41.54 | $41.54 |
| September 2026 | $40.58 | $40.58 |
| August 2026 | $41.70 | $41.70 |
| July 2026 | $42.44 | $42.73 |
| June 2026 | $40.55 | $40.83 |
| May 2026 | $36.88 | $37.13 |
| April 2026 | $36.19 | $36.74 |
| March 2026 | $35.54 | $36.08 |
| February 2026 | $35.40 | $35.94 |
| January 2026 | $35.21 | $36.02 |
| December 2025 | $34.62 | $35.42 |
| November 2025 | $34.95 | $35.76 |
| October 2025 | $32.27 | $33.28 |
| September 2025 | $32.95 | $33.98 |
| August 2025 | $33.79 | $34.85 |
| July 2025 | $31.60 | $32.86 |
| June 2025 | $30.60 | $31.83 |
| May 2025 | $28.90 | $30.06 |
| April 2025 | $28.57 | $29.97 |
| March 2025 | $28.61 | $30.01 |
| February 2025 | $31.93 | $33.50 |
| January 2025 | $34.38 | $36.34 |
| December 2024 | $34.63 | $36.61 |
| November 2024 | $37.36 | $39.50 |
| October 2024 | $35.20 | $37.44 |
| September 2024 | $33.80 | $35.96 |
| August 2024 | $33.66 | $35.80 |
| July 2024 | $32.81 | $35.16 |
| June 2024 | $25.53 | $27.36 |
| May 2024 | $24.37 | $26.11 |
| April 2024 | $24.29 | $26.22 |
| March 2024 | $24.80 | $26.77 |
| February 2024 | $24.96 | $26.95 |
| January 2024 | $25.45 | $27.68 |
| December 2023 | $27.12 | $29.50 |
| November 2023 | $22 | $23.93 |
| October 2023 | $19.24 | $21.11 |
| September 2023 | $19.15 | $21.01 |
| August 2023 | $19.68 | $21.60 |
| July 2023 | $21.14 | $23.40 |
| June 2023 | $17.30 | $19.15 |
| May 2023 | $16.36 | $18.10 |
| April 2023 | $17.11 | $19.17 |
| March 2023 | $17.72 | $19.86 |
| February 2023 | $20.53 | $23 |
| January 2023 | $21.91 | $24.75 |
| December 2022 | $20.50 | $23.16 |
| November 2022 | $23.82 | $26.91 |
| October 2022 | $23.43 | $26.47 |
| September 2022 | $21.02 | $23.92 |
| August 2022 | $22.61 | $25.73 |
| July 2022 | $22.78 | $25.92 |
| June 2022 | $21.08 | $24.17 |
| May 2022 | $21.44 | $24.58 |
| April 2022 | $20.57 | $23.58 |
| March 2022 | $19.85 | $22.93 |
| February 2022 | $21.14 | $24.42 |
| January 2022 | $21.42 | $24.75 |
| December 2021 | $21.64 | $25.20 |
| November 2021 | $20.10 | $23.40 |
| October 2021 | $20.36 | $23.71 |
| September 2021 | $19.94 | $23.40 |
| August 2021 | $20.33 | $23.86 |
| July 2021 | $19.64 | $23.05 |
| June 2021 | $19.50 | $23.07 |
| May 2021 | $21.33 | $25.24 |
| April 2021 | $20.04 | $23.71 |
| March 2021 | $18.70 | $22.30 |
| February 2021 | $16.34 | $19.48 |
| January 2021 | $14.52 | $17.31 |
| December 2020 | $13.74 | $16.55 |
| November 2020 | $13.38 | $16.12 |
| October 2020 | $11.61 | $13.98 |
| September 2020 | $10.50 | $12.80 |
| August 2020 | $11.29 | $13.77 |
| July 2020 | $11.15 | $13.60 |
| June 2020 | $11.95 | $14.75 |
| May 2020 | $10.92 | $13.48 |
| April 2020 | $12.34 | $15.40 |
| March 2020 | $11.03 | $13.77 |
| February 2020 | $14.26 | $17.80 |
| January 2020 | $16.51 | $20.61 |
| December 2019 | $17.98 | $22.62 |
| November 2019 | $17.42 | $21.92 |
| October 2019 | $17.12 | $21.69 |
| September 2019 | $17.29 | $21.90 |
| August 2019 | $16.85 | $21.34 |
| July 2019 | $17.93 | $22.87 |
| June 2019 | $17.24 | $21.99 |
| May 2019 | $16.65 | $21.24 |
| April 2019 | $16.26 | $20.74 |
| March 2019 | $14.47 | $18.59 |
| February 2019 | $15.90 | $20.42 |
| January 2019 | $14.54 | $18.83 |
| December 2018 | $14.06 | $18.21 |
| November 2018 | $15.92 | $20.62 |
| October 2018 | $15.65 | $20.26 |
| September 2018 | $18.26 | $23.80 |
| August 2018 | $19.99 | $26.05 |
| July 2018 | $20.18 | $26.30 |
| June 2018 | $19.86 | $26 |
| May 2018 | $19.82 | $25.95 |
| April 2018 | $20.12 | $26.35 |
| March 2018 | $18.35 | $24.15 |
| February 2018 | $18.77 | $24.70 |
| January 2018 | $19.02 | $25.15 |
| December 2017 | $19.09 | $25.25 |
| November 2017 | $19.13 | $25.30 |
| October 2017 | $19.19 | $25.50 |
| September 2017 | $18.74 | $24.90 |
| August 2017 | $18.40 | $24.45 |
| July 2017 | $18.74 | $25 |
| June 2017 | $17.13 | $22.85 |
| May 2017 | $15.82 | $21.10 |
| April 2017 | $16.01 | $21.45 |
| March 2017 | $16.68 | $22.35 |
| February 2017 | $16.31 | $21.85 |
| January 2017 | $16.31 | $21.95 |
| December 2016 | $16.64 | $22.40 |
| November 2016 | $16.53 | $22.25 |
| October 2016 | $15.46 | $20.90 |
| September 2016 | $14.60 | $19.75 |
| August 2016 | $15.08 | $20.39 |
| July 2016 | $14.24 | $19.34 |
| June 2016 | $13.29 | $18.05 |
| May 2016 | $13.87 | $18.84 |
| April 2016 | $13.02 | $17.78 |
| March 2016 | $12.69 | $17.32 |
| February 2016 | $12.88 | $17.59 |
| January 2016 | $12.65 | $17.35 |
| December 2015 | $13.01 | $17.84 |
| November 2015 | $12.96 | $17.77 |
| October 2015 | $12.92 | $17.80 |
| September 2015 | $12.24 | $16.86 |
| August 2015 | $12.64 | $17.41 |
| July 2015 | $12.29 | $17 |
| June 2015 | $11.70 | $16.18 |
| May 2015 | $12.47 | $17.25 |
| April 2015 | $12.33 | $17.13 |
| March 2015 | $12.31 | $17.10 |
| February 2015 | $12.06 | $16.75 |
| January 2015 | $12.49 | $17.35 |
| December 2014 | $12.24 | $17 |
| November 2014 | $12.07 | $16.77 |
| October 2014 | $12.05 | $16.74 |
| September 2014 | $11.74 | $16.31 |
| August 2014 | $11.93 | $16.57 |
| July 2014 | $11.31 | $15.71 |
| June 2014 | $11.91 | $16.54 |
| May 2014 | $11.77 | $16.35 |
| April 2014 | $11.93 | $16.57 |
| March 2014 | $11.86 | $16.48 |
| February 2014 | $11.79 | $16.38 |
| January 2014 | $11.66 | $16.20 |
| December 2013 | $11.77 | $16.35 |
| November 2013 | $11.85 | $16.46 |
| October 2013 | $12.04 | $16.73 |
| September 2013 | $12.56 | $17.45 |
| August 2013 | $11.71 | $16.27 |
| July 2013 | $10.66 | $14.81 |
| June 2013 | $9.13 | $12.68 |
| May 2013 | $11.38 | $15.80 |
| April 2013 | $10.68 | $14.84 |
| March 2013 | $10.65 | $14.79 |
| February 2013 | $10.19 | $14.15 |
| January 2013 | $8.91 | $12.38 |
| December 2012 | $6.94 | $9.64 |
| November 2012 | $6.12 | $8.50 |
| October 2012 | $6.36 | $8.84 |
| September 2012 | $7.92 | $11 |
| August 2012 | $6.30 | $8.75 |
| July 2012 | $5.78 | $8.03 |
| June 2012 | $5.78 | $8.03 |
| May 2012 | $5.46 | $7.58 |
| April 2012 | $5.56 | $7.73 |
| March 2012 | $6.31 | $8.77 |
| February 2012 | $6.23 | $8.65 |
| January 2012 | $5.45 | $7.57 |
| December 2011 | $5.94 | $8.25 |
| November 2011 | $6.22 | $8.64 |
| October 2011 | $6.60 | $9.16 |
| September 2011 | $9.25 | $12.85 |
| August 2011 | $10.30 | $14.30 |
| July 2011 | $13.44 | $18.91 |
| June 2011 | $18.70 | $26.31 |
| May 2011 | $18.56 | $26.12 |
| April 2011 | $19.18 | $27.24 |
| March 2011 | $19.72 | $28 |
| February 2011 | $19.37 | $27.50 |
| January 2011 | $18.45 | $26.43 |
| December 2010 | $19.14 | $27.41 |
| November 2010 | $18.29 | $26.20 |
| October 2010 | $17.82 | $25.75 |
| September 2010 | $16.03 | $23.16 |
| August 2010 | $14.10 | $20.37 |
| July 2010 | $15.70 | $22.90 |
| June 2010 | $15.17 | $22.13 |
| May 2010 | $16.74 | $24.42 |
| April 2010 | $17.38 | $25.58 |
| March 2010 | $17.24 | $25.37 |
| February 2010 | $23.93 | $35.22 |
| January 2010 | $21.21 | $31.45 |
| December 2009 | $23.52 | $34.88 |
| November 2009 | $22.29 | $33.05 |
| October 2009 | $21.40 | $31.95 |
| September 2009 | $25.88 | $38.64 |
| August 2009 | $24.47 | $36.53 |
| July 2009 | $24.59 | $36.93 |
| June 2009 | $24.80 | $37.24 |
| May 2009 | $20.50 | $30.78 |
| April 2009 | $16.68 | $25.25 |
| March 2009 | $15.85 | $24 |
| February 2009 | $17.83 | $27 |
| January 2009 | $17.69 | $27 |
| December 2008 | $17.69 | $27 |
| November 2008 | $19.32 | $29.50 |
| October 2008 | $19.18 | $29.50 |
| September 2008 | $19.83 | $30.50 |
| August 2008 | $19.67 | $30.25 |
| July 2008 | $20.01 | $31 |
| June 2008 | $19.36 | $30 |
| May 2008 | $20 | $30.99 |
| April 2008 | $19.26 | $30.05 |
| March 2008 | $19.29 | $30.10 |
| February 2008 | $19.58 | $30.55 |
| January 2008 | $18.77 | $29.50 |
| December 2007 | $19.09 | $30 |
| November 2007 | $20.04 | $31.50 |
| October 2007 | $20.07 | $31.75 |
| September 2007 | $20.06 | $31.74 |
| August 2007 | $19.79 | $31.31 |
| July 2007 | $18.83 | $30 |
| June 2007 | $20.58 | $32.78 |
| May 2007 | $20.93 | $33.35 |
| April 2007 | $21.06 | $35.45 |
| March 2007 | $21.09 | $35.50 |
| February 2007 | $21.48 | $36.15 |
| January 2007 | $21.71 | $36.75 |
| December 2006 | $21.59 | $36.55 |
| November 2006 | $21.89 | $37.05 |
| October 2006 | $22.48 | $38.25 |
| September 2006 | $21.77 | $37.05 |
| August 2006 | $21.74 | $37 |
| July 2006 | $21.62 | $37 |
| June 2006 | $21.62 | $37 |
| May 2006 | $21.30 | $36.45 |
| April 2006 | $19.90 | $34.25 |
| March 2006 | $18.88 | $32.50 |
| February 2006 | $19.90 | $34.25 |
| January 2006 | $20.38 | $35.25 |
| December 2005 | $19.94 | $34.50 |
| November 2005 | $20.23 | $35.15 |
| October 2005 | $20.86 | $36.25 |
| September 2005 | $21.75 | $37.95 |
| August 2005 | $22.56 | $39.35 |
| July 2005 | $22.93 | $40 |
| June 2005 | $23.85 | $41.75 |
| May 2005 | $23.75 | $43.65 |
| April 2005 | $21.82 | $40.10 |
| March 2005 | $22.39 | $41.30 |
| February 2005 | $23.86 | $44 |
| January 2005 | $26.55 | $48.97 |
| December 2004 | $24.33 | $45 |
| November 2004 | $22.98 | $42.50 |
| October 2004 | $23.52 | $43.50 |
| September 2004 | $23.24 | $43 |
| August 2004 | $22.50 | $41.75 |
| July 2004 | $23.71 | $44 |
| June 2004 | $21.83 | $40.62 |
| May 2004 | $22.03 | $41 |
| April 2004 | $22.30 | $41.50 |
| March 2004 | $23.04 | $43 |
| February 2004 | $22.51 | $42 |
| January 2004 | $18.78 | $70.10 |
| December 2003 | $17.89 | $67 |
| November 2003 | $17.75 | $66.50 |
| October 2003 | $17.37 | $65.05 |
| September 2003 | $17.76 | $66.75 |
| August 2003 | $16.77 | $63 |
| July 2003 | $16.04 | $60.25 |
| June 2003 | $15.38 | $58 |
| May 2003 | $13.66 | $51.50 |
| April 2003 | $12.38 | $49 |
| March 2003 | $12.29 | $48.65 |
| February 2003 | $12.20 | $48.50 |
| January 2003 | $12.20 | $48.50 |
| December 2002 | $11.78 | $47 |
| November 2002 | $11.78 | $47 |
| October 2002 | $11.78 | $47 |
| September 2002 | $11.48 | $46 |
| August 2002 | $10.98 | $44 |
| July 2002 | $11 | $44.25 |
| June 2002 | $10.96 | $44.10 |
| May 2002 | $10.69 | $43 |
| April 2002 | $12.43 | $50 |
| March 2002 | $9.72 | $39.25 |
| February 2002 | $10.15 | $41 |
| January 2002 | $9.90 | $40 |
| December 2001 | $9.61 | $39 |
| November 2001 | $9.86 | $40 |
| October 2001 | $9.43 | $38 |
| September 2001 | $9.33 | $38 |
| August 2001 | $10.99 | $44.76 |
| July 2001 | $10.99 | $44.76 |
| June 2001 | $9.34 | $40.10 |
| May 2001 | $9.32 | $40 |
| April 2001 | $8.86 | $38 |
| March 2001 | $8.86 | $38 |
| February 2001 | $8.94 | $38.50 |
| January 2001 | $9.28 | $40 |
| December 2000 | $9.25 | $40 |
| November 2000 | $8.79 | $38 |
| October 2000 | $8.70 | $37.62 |
| September 2000 | $8.76 | $38 |
| August 2000 | $8.87 | $38.50 |
| July 2000 | $8.81 | $38.25 |
| June 2000 | $8.67 | $37.62 |
| May 2000 | $8.55 | $37.25 |
| April 2000 | $8.78 | $38.25 |
| March 2000 | $9.15 | $40 |
| February 2000 | $8.69 | $38 |
| January 2000 | $8.98 | $39.25 |
| December 1999 | $8.66 | $38 |
| November 1999 | $7.90 | $34.65 |
| October 1999 | $7.95 | $37.25 |
| September 1999 | $7.87 | $37.25 |
| August 1999 | $7.66 | $36.25 |
| July 1999 | $7.50 | $35.50 |
| June 1999 | $7.50 | $35.50 |
| May 1999 | $6.94 | $33 |
| February 1999 | $7.34 | $35 |
| November 1998 | $5.74 | $27.50 |
| August 1998 | $5.72 | $55 |
ORRF
List: Contenders
Price: $41.54
52 week price:
Dividend Yield: 2.83%
5-year range yield:
Forward Dividend Yield: 2.88%
Payout Ratio: 29.21%
Payout Ratio Range:
Dividend Per Share: 1.17 USD
Earnings Per Share: 4.45 USD
P/E Ratio: 9.56
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 5200
Market Capitalization: 813.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 10.63%
DGR5: 9.31%
DGR10: 26.21%