Orrstown Financial (ORRF)

ORRF
🏛️ 미국 →
33.98
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 29.52 29.78 29.39 29.50 0.0M
2023-12-28 29.67 29.75 29.55 29.66 0.0M
2023-12-27 29.28 29.67 29.28 29.49 0.0M
2023-12-26 29.57 29.79 29.28 29.34 0.0M
2023-12-22 29.35 29.72 29.00 29.30 0.0M
2023-12-21 29.11 29.47 28.85 29.15 0.0M
2023-12-20 29.35 29.72 28.72 28.72 0.1M
2023-12-19 29.04 29.78 28.98 29.00 0.1M
2023-12-18 28.88 29.22 28.78 28.87 0.0M
2023-12-15 29.00 29.55 28.52 28.90 0.1M
2023-12-14 26.30 29.40 26.30 28.85 0.1M
2023-12-13 24.43 27.00 23.87 26.30 0.2M
2023-12-12 24.39 24.91 23.52 24.33 0.0M
2023-12-11 24.44 24.44 24.22 24.35 0.0M
2023-12-08 24.47 24.95 24.47 24.74 0.0M
2023-12-07 24.41 24.60 24.33 24.60 0.0M
2023-12-06 24.99 25.35 24.20 24.20 0.0M
2023-12-05 24.84 24.87 24.40 24.40 0.0M
2023-12-04 24.86 24.86 24.60 24.79 0.0M
2023-12-01 23.86 24.83 23.86 24.63 0.0M
2023-11-30 23.74 24.11 23.63 23.93 0.0M
2023-11-29 23.29 23.80 23.09 23.74 0.0M
2023-11-28 23.30 23.31 22.86 23.03 0.0M
2023-11-27 23.39 23.45 23.27 23.27 0.0M
2023-11-24 23.28 23.74 23.28 23.60 0.0M
2023-11-22 23.30 23.76 23.20 23.50 0.0M
2023-11-21 23.09 23.25 23.03 23.03 0.0M
2023-11-20 23.25 24.05 23.06 23.64 0.0M
2023-11-17 23.48 23.98 23.48 23.98 0.0M
2023-11-16 23.32 23.55 23.07 23.24 0.0M
2023-11-15 24.40 24.50 23.89 23.89 0.0M
2023-11-14 22.44 24.44 22.44 24.24 0.0M
2023-11-13 21.54 22.19 21.47 22.05 0.0M
2023-11-10 21.81 21.97 21.75 21.90 0.0M
2023-11-09 21.95 21.95 21.43 21.61 0.0M
2023-11-08 22.18 22.18 21.33 21.65 0.0M
2023-11-07 22.11 22.53 21.82 22.10 0.0M
2023-11-06 22.22 22.68 22.05 22.41 0.0M
2023-11-03 21.97 23.22 21.94 22.76 0.0M
2023-11-02 21.13 21.77 21.13 21.60 0.0M
2023-11-01 20.85 21.21 20.81 20.92 0.0M
2023-10-31 20.73 21.11 20.73 21.11 0.0M
2023-10-30 20.68 21.33 20.68 21.14 0.0M
2023-10-27 20.61 20.90 20.36 20.36 0.0M
2023-10-26 20.47 20.79 20.31 20.79 0.0M
2023-10-25 21.97 21.97 20.25 20.38 0.0M
2023-10-24 21.02 21.02 20.00 20.34 0.0M
2023-10-23 20.44 20.50 20.25 20.25 0.0M
2023-10-20 20.40 20.40 20.05 20.30 0.0M
2023-10-19 20.30 20.60 20.21 20.34 0.0M
2023-10-18 21.16 21.17 20.08 20.48 0.0M
2023-10-17 21.32 21.88 21.32 21.49 0.0M
2023-10-16 20.96 21.48 20.96 21.24 0.0M
2023-10-13 21.08 21.16 20.94 20.96 0.0M
2023-10-12 21.21 21.33 21.06 21.33 0.0M
2023-10-11 21.48 21.48 21.14 21.30 0.0M
2023-10-10 20.93 21.50 20.85 21.24 0.0M
2023-10-09 20.86 21.38 20.81 20.86 0.0M
2023-10-06 20.74 21.28 20.62 21.24 0.0M
2023-10-05 20.15 20.95 20.15 20.85 0.0M
2023-10-04 20.15 20.48 20.04 20.43 0.0M
2023-10-03 20.65 20.65 20.22 20.22 0.0M
2023-10-02 20.61 20.95 20.55 20.69 0.0M
2023-09-29 20.97 21.09 20.92 21.01 0.0M
2023-09-28 20.90 21.42 20.90 21.25 0.0M
2023-09-27 21.05 21.05 20.79 20.82 0.0M
2023-09-26 21.18 21.18 20.89 20.93 0.0M
2023-09-25 21.04 21.39 21.04 21.24 0.0M
2023-09-22 21.66 21.99 21.11 21.19 0.0M
2023-09-21 21.40 21.85 21.34 21.73 0.0M
2023-09-20 22.11 22.78 21.37 21.47 0.0M
2023-09-19 21.53 22.35 21.53 21.98 0.0M
2023-09-18 22.16 22.47 21.55 21.55 0.0M
2023-09-15 22.45 22.91 22.00 22.10 0.1M
2023-09-14 22.01 22.45 21.94 22.45 0.0M
2023-09-13 22.06 22.60 21.90 22.02 0.0M
2023-09-12 21.16 22.32 21.16 22.13 0.0M
2023-09-11 20.87 21.49 20.62 21.15 0.0M
2023-09-08 19.86 20.96 19.84 20.87 0.1M
2023-09-07 20.51 20.55 19.30 19.75 0.1M
2023-09-06 21.16 21.16 20.41 20.41 0.0M
2023-09-05 21.63 21.76 21.25 21.34 0.0M
2023-09-01 21.65 21.95 21.65 21.76 0.0M
2023-08-31 21.78 21.97 21.40 21.60 0.0M
2023-08-30 22.25 22.52 21.78 21.78 0.0M
2023-08-29 21.79 22.56 21.71 22.56 0.0M
2023-08-28 22.00 22.59 22.00 22.00 0.0M
2023-08-25 22.24 22.49 22.01 22.36 0.0M
2023-08-24 22.26 22.36 22.16 22.28 0.0M
2023-08-23 22.45 22.60 22.31 22.36 0.0M
2023-08-22 22.54 22.54 22.10 22.41 0.0M
2023-08-21 22.59 22.70 22.04 22.67 0.0M
2023-08-18 22.70 22.99 22.39 22.72 0.1M
2023-08-17 22.59 23.24 22.59 22.87 0.0M
2023-08-16 22.40 23.30 22.40 23.05 0.0M
2023-08-15 22.34 23.34 22.23 22.43 0.0M
2023-08-14 23.02 23.02 22.39 22.55 0.0M
2023-08-11 23.48 23.49 22.83 23.00 0.0M
2023-08-10 24.00 24.00 23.19 23.37 0.0M
2023-08-09 24.31 24.47 23.50 23.71 0.0M
2023-08-08 23.48 24.49 23.19 24.49 0.0M
2023-08-07 23.52 24.25 23.46 23.83 0.0M
2023-08-04 24.32 24.32 23.41 23.65 0.0M
2023-08-03 23.09 24.06 23.09 23.46 0.0M
2023-08-02 23.28 23.69 23.19 23.42 0.0M
2023-08-01 23.25 23.59 22.83 23.48 0.0M
2023-07-31 23.52 24.24 23.12 23.40 0.0M
2023-07-28 23.65 24.00 23.31 23.97 0.0M
2023-07-27 22.81 23.64 22.35 23.64 0.0M
2023-07-26 22.03 22.71 22.03 22.71 0.0M
2023-07-25 21.91 21.91 21.46 21.74 0.0M
2023-07-24 21.20 21.91 21.05 21.91 0.0M
2023-07-21 21.82 21.84 21.33 21.35 0.0M
2023-07-20 21.17 21.95 19.52 21.90 0.0M
2023-07-19 20.11 21.49 20.11 21.06 0.0M
2023-07-18 19.70 20.30 19.70 20.28 0.0M
2023-07-17 19.43 20.20 19.43 19.54 0.0M
2023-07-14 19.25 19.72 18.91 19.61 0.0M
2023-07-13 19.56 19.72 19.29 19.67 0.0M
2023-07-12 19.68 19.92 19.34 19.41 0.0M
2023-07-11 20.18 20.18 19.25 19.30 0.0M
2023-07-10 20.00 20.07 19.65 19.80 0.0M
2023-07-07 19.49 20.22 19.35 20.20 0.1M
2023-07-06 19.55 19.59 19.13 19.35 0.0M
2023-07-05 19.26 19.65 19.26 19.54 0.0M
2023-07-03 19.00 19.50 18.58 19.50 0.0M
2023-06-30 19.06 19.23 19.04 19.15 0.0M
2023-06-29 19.05 19.20 18.75 19.20 0.0M
2023-06-28 18.97 19.10 18.80 18.99 0.0M
2023-06-27 19.21 19.21 18.79 19.16 0.0M
2023-06-26 18.68 19.39 17.62 19.02 0.0M
2023-06-23 18.84 19.35 17.92 19.04 0.1M
2023-06-22 18.47 19.35 18.47 19.23 0.0M
2023-06-21 19.45 19.45 19.22 19.22 0.0M
2023-06-20 19.59 19.59 18.91 19.18 0.0M
2023-06-16 20.24 20.24 19.46 19.47 0.0M
2023-06-15 19.74 20.08 19.56 20.08 0.0M
2023-06-14 20.19 20.42 19.70 19.90 0.0M
2023-06-13 19.30 20.59 19.26 20.05 0.0M
2023-06-12 19.92 20.01 19.15 19.23 0.0M
2023-06-09 19.75 19.75 19.75 19.75 0.0M
2023-06-08 20.53 20.53 19.73 20.27 0.0M
2023-06-07 20.20 20.62 20.20 20.41 0.0M
2023-06-06 19.16 20.24 19.16 20.00 0.0M
2023-06-05 19.59 19.60 18.50 19.17 0.0M
2023-06-02 18.62 19.74 18.25 19.45 0.0M
2023-06-01 18.23 18.53 18.23 18.41 0.0M
2023-05-31 18.22 18.44 17.99 18.10 0.0M
2023-05-30 18.64 18.64 18.04 18.30 0.0M
2023-05-26 18.03 18.60 18.03 18.60 0.0M
2023-05-25 18.70 18.70 18.19 18.19 0.0M
2023-05-24 18.16 18.75 18.02 18.70 0.0M
2023-05-23 18.13 18.38 17.96 18.29 0.0M
2023-05-22 17.46 18.22 17.28 18.00 0.0M
2023-05-19 17.76 17.77 17.21 17.21 0.0M
2023-05-18 17.45 17.90 16.50 17.41 0.0M
2023-05-17 16.97 17.40 16.49 17.30 0.0M
2023-05-16 16.42 16.88 15.76 16.76 0.0M
2023-05-15 16.13 16.38 16.01 16.29 0.0M
2023-05-12 15.63 16.09 15.52 16.01 0.0M
2023-05-11 15.95 16.01 15.56 15.66 0.0M
2023-05-10 16.54 16.75 15.70 15.98 0.0M
2023-05-09 16.60 16.60 16.06 16.51 0.0M
2023-05-08 16.40 16.69 16.25 16.48 0.0M
2023-05-05 16.51 16.85 16.00 16.26 0.1M
2023-05-04 17.08 17.33 16.19 16.25 0.0M
2023-05-03 18.00 18.12 17.15 17.15 0.0M
2023-05-02 18.99 19.00 17.89 17.89 0.0M
2023-05-01 19.01 19.10 18.95 19.05 0.0M
2023-04-28 18.78 19.20 18.78 19.17 0.0M
2023-04-27 18.54 18.79 18.54 18.79 0.0M
2023-04-26 18.23 18.56 18.23 18.55 0.0M
2023-04-25 18.62 18.79 18.23 18.23 0.0M
2023-04-24 18.88 19.00 18.74 18.74 0.0M
2023-04-21 19.02 19.25 18.67 18.88 0.0M
2023-04-20 19.00 19.00 18.71 18.98 0.0M
2023-04-19 18.25 18.94 18.25 18.91 0.0M
2023-04-18 19.00 19.00 18.31 18.32 0.0M
2023-04-17 18.96 19.26 18.96 19.14 0.0M
2023-04-14 19.57 19.63 19.15 19.18 0.0M
2023-04-13 19.45 19.91 19.45 19.48 0.0M
2023-04-12 19.57 19.57 19.28 19.28 0.0M
2023-04-11 19.28 19.89 19.28 19.50 0.0M
2023-04-10 19.50 19.78 19.27 19.27 0.0M
2023-04-06 19.66 20.06 19.66 19.76 0.0M
2023-04-05 19.71 19.90 19.50 19.70 0.0M
2023-04-04 19.80 19.90 19.54 19.65 0.0M
2023-04-03 19.86 20.71 19.86 20.34 0.0M
2023-03-31 20.04 20.15 19.84 19.86 0.0M
2023-03-30 19.89 20.26 19.69 19.95 0.0M
2023-03-29 20.23 20.23 19.94 20.04 0.0M
2023-03-28 19.71 20.09 19.71 20.01 0.0M
2023-03-27 20.32 20.34 19.66 19.86 0.0M
2023-03-24 20.01 20.38 19.92 20.05 0.0M
2023-03-23 20.38 20.73 20.16 20.38 0.0M
2023-03-22 21.03 21.08 20.07 20.08 0.0M
2023-03-21 20.25 21.23 20.25 20.84 0.0M
2023-03-20 19.98 20.37 19.85 19.88 0.0M
2023-03-17 19.30 20.28 19.30 19.97 0.0M
2023-03-16 20.03 21.10 19.10 19.38 0.0M
2023-03-15 20.00 20.33 19.82 20.16 0.0M
2023-03-14 21.76 22.01 19.85 19.94 0.0M
2023-03-13 21.71 22.11 20.37 20.47 0.0M
2023-03-10 22.25 22.25 21.54 21.98 0.0M
2023-03-09 22.68 22.88 22.25 22.27 0.0M
2023-03-08 22.37 22.80 22.37 22.64 0.0M
2023-03-07 22.24 22.62 21.91 22.62 0.0M
2023-03-06 22.89 22.89 21.88 22.24 0.0M
2023-03-03 23.01 23.26 22.93 22.93 0.0M
2023-03-02 22.68 23.05 22.68 23.05 0.0M
2023-03-01 23.20 23.21 23.00 23.10 0.0M
2023-02-28 23.12 23.28 23.00 23.00 0.0M
2023-02-27 23.02 23.41 22.78 22.95 0.0M
2023-02-24 23.51 23.51 22.85 22.85 0.0M
2023-02-23 23.18 23.46 23.18 23.46 0.0M
2023-02-22 23.25 23.72 23.00 23.05 0.0M
2023-02-21 23.42 23.54 23.02 23.20 0.0M
2023-02-17 23.33 23.84 23.07 23.66 0.0M
2023-02-16 23.43 23.65 22.87 23.18 0.0M
2023-02-15 23.75 24.44 23.50 23.63 0.0M
2023-02-14 23.05 23.55 22.98 23.55 0.0M
2023-02-13 24.00 24.13 22.46 22.88 0.1M
2023-02-10 23.95 24.35 23.26 24.07 0.0M
2023-02-09 24.31 24.31 23.76 24.00 0.0M
2023-02-08 24.57 24.76 24.30 24.30 0.0M
2023-02-07 24.66 25.14 24.58 25.02 0.0M
2023-02-06 24.68 24.93 24.45 24.78 0.0M
2023-02-03 24.97 25.20 24.62 24.86 0.0M
2023-02-02 24.67 24.99 24.44 24.99 0.0M
2023-02-01 24.95 24.95 24.25 24.51 0.0M
2023-01-31 24.36 24.83 24.15 24.75 0.0M
2023-01-30 24.61 24.61 24.19 24.22 0.0M
2023-01-27 24.21 24.24 23.66 24.07 0.0M
2023-01-26 23.79 24.49 23.55 24.43 0.0M
2023-01-25 24.50 24.50 23.34 23.98 0.0M
2023-01-24 23.26 23.85 23.10 23.85 0.0M
2023-01-23 24.00 24.00 22.98 23.65 0.0M
2023-01-20 23.32 23.82 23.17 23.82 0.0M
2023-01-19 22.75 23.09 22.75 23.09 0.0M
2023-01-18 23.61 23.77 22.91 22.92 0.0M
2023-01-17 24.26 24.26 23.66 23.97 0.0M
2023-01-13 23.88 24.33 23.78 24.24 0.0M
2023-01-12 23.86 24.47 23.86 24.22 0.0M
2023-01-11 23.48 23.80 23.25 23.80 0.0M
2023-01-10 22.76 23.44 22.76 23.30 0.0M
2023-01-09 23.19 23.19 22.91 22.91 0.0M
2023-01-06 23.26 23.28 22.94 23.18 0.0M
2023-01-05 23.01 23.14 22.83 23.03 0.0M
2023-01-04 23.30 23.30 22.85 22.95 0.0M
2023-01-03 23.26 23.42 23.09 23.27 0.0M