Orrstown Financial Services Inc - Price History
Monthly price history for ORRF (Orrstown Financial Services Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $26.85 | $26.85 |
| April 2024 | $26.22 | $26.22 |
| March 2024 | $26.77 | $26.77 |
| February 2024 | $26.95 | $26.95 |
| January 2024 | $27.47 | $27.68 |
| December 2023 | $29.28 | $29.50 |
| November 2023 | $23.75 | $23.93 |
| October 2023 | $20.77 | $21.11 |
| September 2023 | $20.67 | $21.01 |
| August 2023 | $21.25 | $21.60 |
| July 2023 | $22.83 | $23.40 |
| June 2023 | $18.68 | $19.15 |
| May 2023 | $17.66 | $18.10 |
| April 2023 | $18.47 | $19.17 |
| March 2023 | $19.14 | $19.86 |
| February 2023 | $22.16 | $23 |
| January 2023 | $23.66 | $24.75 |
| December 2022 | $22.14 | $23.16 |
| November 2022 | $25.72 | $26.91 |
| October 2022 | $25.30 | $26.47 |
| September 2022 | $22.69 | $23.92 |
| August 2022 | $24.41 | $25.73 |
| July 2022 | $24.59 | $25.92 |
| June 2022 | $22.76 | $24.17 |
| May 2022 | $23.15 | $24.58 |
| April 2022 | $22.21 | $23.58 |
| March 2022 | $21.43 | $22.93 |
| February 2022 | $22.82 | $24.42 |
| January 2022 | $23.13 | $24.75 |
| December 2021 | $23.36 | $25.20 |
| November 2021 | $21.70 | $23.40 |
| October 2021 | $21.98 | $23.71 |
| September 2021 | $21.52 | $23.40 |
| August 2021 | $21.94 | $23.86 |
| July 2021 | $21.20 | $23.05 |
| June 2021 | $21.05 | $23.07 |
| May 2021 | $23.03 | $25.24 |
| April 2021 | $21.63 | $23.71 |
| March 2021 | $20.19 | $22.30 |
| February 2021 | $17.64 | $19.48 |
| January 2021 | $15.67 | $17.31 |
| December 2020 | $14.84 | $16.55 |
| November 2020 | $14.45 | $16.12 |
| October 2020 | $12.53 | $13.98 |
| September 2020 | $11.33 | $12.80 |
| August 2020 | $12.19 | $13.77 |
| July 2020 | $12.04 | $13.60 |
| June 2020 | $12.90 | $14.75 |
| May 2020 | $11.79 | $13.48 |
| April 2020 | $13.32 | $15.40 |
| March 2020 | $11.91 | $13.77 |
| February 2020 | $15.40 | $17.80 |
| January 2020 | $17.83 | $20.61 |
| December 2019 | $19.41 | $22.62 |
| November 2019 | $18.81 | $21.92 |
| October 2019 | $18.49 | $21.69 |
| September 2019 | $18.66 | $21.90 |
| August 2019 | $18.19 | $21.34 |
| July 2019 | $19.36 | $22.87 |
| June 2019 | $18.62 | $21.99 |
| May 2019 | $17.98 | $21.24 |
| April 2019 | $17.56 | $20.74 |
| March 2019 | $15.62 | $18.59 |
| February 2019 | $17.16 | $20.42 |
| January 2019 | $15.70 | $18.83 |
| December 2018 | $15.18 | $18.21 |
| November 2018 | $17.19 | $20.62 |
| October 2018 | $16.89 | $20.26 |
| September 2018 | $19.72 | $23.80 |
| August 2018 | $21.58 | $26.05 |
| July 2018 | $21.79 | $26.30 |
| June 2018 | $21.44 | $26 |
| May 2018 | $21.40 | $25.95 |
| April 2018 | $21.72 | $26.35 |
| March 2018 | $19.81 | $24.15 |
| February 2018 | $20.26 | $24.70 |
| January 2018 | $20.53 | $25.15 |
| December 2017 | $20.61 | $25.25 |
| November 2017 | $20.65 | $25.30 |
| October 2017 | $20.72 | $25.50 |
| September 2017 | $20.23 | $24.90 |
| August 2017 | $19.87 | $24.45 |
| July 2017 | $20.24 | $25 |
| June 2017 | $18.50 | $22.85 |
| May 2017 | $17.08 | $21.10 |
| April 2017 | $17.28 | $21.45 |
| March 2017 | $18.01 | $22.35 |
| February 2017 | $17.60 | $21.85 |
| January 2017 | $17.61 | $21.95 |
| December 2016 | $17.97 | $22.40 |
| November 2016 | $17.85 | $22.25 |
| October 2016 | $16.69 | $20.90 |
| September 2016 | $15.77 | $19.75 |
| August 2016 | $16.28 | $20.39 |
| July 2016 | $15.37 | $19.34 |
| June 2016 | $14.34 | $18.05 |
| May 2016 | $14.98 | $18.84 |
| April 2016 | $14.06 | $17.78 |
| March 2016 | $13.70 | $17.32 |
| February 2016 | $13.91 | $17.59 |
| January 2016 | $13.66 | $17.35 |
| December 2015 | $14.04 | $17.84 |
| November 2015 | $13.99 | $17.77 |
| October 2015 | $13.95 | $17.80 |
| September 2015 | $13.21 | $16.86 |
| August 2015 | $13.64 | $17.41 |
| July 2015 | $13.27 | $17 |
| June 2015 | $12.63 | $16.18 |
| May 2015 | $13.46 | $17.25 |
| April 2015 | $13.32 | $17.13 |
| March 2015 | $13.29 | $17.10 |
| February 2015 | $13.02 | $16.75 |
| January 2015 | $13.49 | $17.35 |
| December 2014 | $13.21 | $17 |
| November 2014 | $13.04 | $16.77 |
| October 2014 | $13.01 | $16.74 |
| September 2014 | $12.68 | $16.31 |
| August 2014 | $12.88 | $16.57 |
| July 2014 | $12.21 | $15.71 |
| June 2014 | $12.86 | $16.54 |
| May 2014 | $12.71 | $16.35 |
| April 2014 | $12.88 | $16.57 |
| March 2014 | $12.81 | $16.48 |
| February 2014 | $12.73 | $16.38 |
| January 2014 | $12.59 | $16.20 |
| December 2013 | $12.71 | $16.35 |
| November 2013 | $12.79 | $16.46 |
| October 2013 | $13 | $16.73 |
| September 2013 | $13.56 | $17.45 |
| August 2013 | $12.65 | $16.27 |
| July 2013 | $11.51 | $14.81 |
| June 2013 | $9.86 | $12.68 |
| May 2013 | $12.28 | $15.80 |
| April 2013 | $11.54 | $14.84 |
| March 2013 | $11.50 | $14.79 |
| February 2013 | $11 | $14.15 |
| January 2013 | $9.62 | $12.38 |
| December 2012 | $7.49 | $9.64 |
| November 2012 | $6.61 | $8.50 |
| October 2012 | $6.87 | $8.84 |
| September 2012 | $8.55 | $11 |
| August 2012 | $6.80 | $8.75 |
| July 2012 | $6.24 | $8.03 |
| June 2012 | $6.24 | $8.03 |
| May 2012 | $5.89 | $7.58 |
| April 2012 | $6.01 | $7.73 |
| March 2012 | $6.82 | $8.77 |
| February 2012 | $6.72 | $8.65 |
| January 2012 | $5.88 | $7.57 |
| December 2011 | $6.41 | $8.25 |
| November 2011 | $6.72 | $8.64 |
| October 2011 | $7.12 | $9.16 |
| September 2011 | $9.99 | $12.85 |
| August 2011 | $11.12 | $14.30 |
| July 2011 | $14.51 | $18.91 |
| June 2011 | $20.19 | $26.31 |
| May 2011 | $20.04 | $26.12 |
| April 2011 | $20.71 | $27.24 |
| March 2011 | $21.29 | $28 |
| February 2011 | $20.91 | $27.50 |
| January 2011 | $19.92 | $26.43 |
| December 2010 | $20.66 | $27.41 |
| November 2010 | $19.75 | $26.20 |
| October 2010 | $19.24 | $25.75 |
| September 2010 | $17.30 | $23.16 |
| August 2010 | $15.22 | $20.37 |
| July 2010 | $16.95 | $22.90 |
| June 2010 | $16.38 | $22.13 |
| May 2010 | $18.07 | $24.42 |
| April 2010 | $18.76 | $25.58 |
| March 2010 | $18.61 | $25.37 |
| February 2010 | $25.83 | $35.22 |
| January 2010 | $22.90 | $31.45 |
| December 2009 | $25.40 | $34.88 |
| November 2009 | $24.06 | $33.05 |
| October 2009 | $23.11 | $31.95 |
| September 2009 | $27.94 | $38.64 |
| August 2009 | $26.42 | $36.53 |
| July 2009 | $26.55 | $36.93 |
| June 2009 | $26.77 | $37.24 |
| May 2009 | $22.13 | $30.78 |
| April 2009 | $18 | $25.25 |
| March 2009 | $17.11 | $24 |
| February 2009 | $19.25 | $27 |
| January 2009 | $19.09 | $27 |
| December 2008 | $19.09 | $27 |
| November 2008 | $20.86 | $29.50 |
| October 2008 | $20.71 | $29.50 |
| September 2008 | $21.41 | $30.50 |
| August 2008 | $21.23 | $30.25 |
| July 2008 | $21.60 | $31 |
| June 2008 | $20.91 | $30 |
| May 2008 | $21.60 | $30.99 |
| April 2008 | $20.79 | $30.05 |
| March 2008 | $20.82 | $30.10 |
| February 2008 | $21.13 | $30.55 |
| January 2008 | $20.26 | $29.50 |
| December 2007 | $20.61 | $30 |
| November 2007 | $21.64 | $31.50 |
| October 2007 | $21.67 | $31.75 |
| September 2007 | $21.66 | $31.74 |
| August 2007 | $21.37 | $31.31 |
| July 2007 | $20.33 | $30 |
| June 2007 | $22.22 | $32.78 |
| May 2007 | $22.60 | $33.35 |
| April 2007 | $22.75 | $35.45 |
| March 2007 | $22.78 | $35.50 |
| February 2007 | $23.20 | $36.15 |
| January 2007 | $23.45 | $36.75 |
| December 2006 | $23.33 | $36.55 |
| November 2006 | $23.64 | $37.05 |
| October 2006 | $24.28 | $38.25 |
| September 2006 | $23.52 | $37.05 |
| August 2006 | $23.49 | $37 |
| July 2006 | $23.37 | $37 |
| June 2006 | $23.37 | $37 |
| May 2006 | $23.02 | $36.45 |
| April 2006 | $21.51 | $34.25 |
| March 2006 | $20.42 | $32.50 |
| February 2006 | $21.51 | $34.25 |
| January 2006 | $22.03 | $35.25 |
| December 2005 | $21.56 | $34.50 |
| November 2005 | $21.88 | $35.15 |
| October 2005 | $22.56 | $36.25 |
| September 2005 | $23.53 | $37.95 |
| August 2005 | $24.40 | $39.35 |
| July 2005 | $24.80 | $40 |
| June 2005 | $25.80 | $41.75 |
| May 2005 | $25.69 | $43.65 |
| April 2005 | $23.60 | $40.10 |
| March 2005 | $24.23 | $41.30 |
| February 2005 | $25.81 | $44 |
| January 2005 | $28.73 | $48.97 |
| December 2004 | $26.32 | $45 |
| November 2004 | $24.86 | $42.50 |
| October 2004 | $25.44 | $43.50 |
| September 2004 | $25.15 | $43 |
| August 2004 | $24.35 | $41.75 |
| July 2004 | $25.66 | $44 |
| June 2004 | $23.62 | $40.62 |
| May 2004 | $23.84 | $41 |
| April 2004 | $24.13 | $41.50 |
| March 2004 | $24.93 | $43 |
| February 2004 | $24.35 | $42 |
| January 2004 | $20.32 | $70.10 |
| December 2003 | $19.36 | $67 |
| November 2003 | $19.22 | $66.50 |
| October 2003 | $18.80 | $65.05 |
| September 2003 | $19.23 | $66.75 |
| August 2003 | $18.15 | $63 |
| July 2003 | $17.36 | $60.25 |
| June 2003 | $16.66 | $58 |
| May 2003 | $14.79 | $51.50 |
| April 2003 | $13.40 | $49 |
| March 2003 | $13.31 | $48.65 |
| February 2003 | $13.22 | $48.50 |
| January 2003 | $13.22 | $48.50 |
| December 2002 | $12.76 | $47 |
| November 2002 | $12.76 | $47 |
| October 2002 | $12.76 | $47 |
| September 2002 | $12.45 | $46 |
| August 2002 | $11.90 | $44 |
| July 2002 | $11.93 | $44.25 |
| June 2002 | $11.89 | $44.10 |
| May 2002 | $11.59 | $43 |
| April 2002 | $13.48 | $50 |
| March 2002 | $10.54 | $39.25 |
| February 2002 | $11.01 | $41 |
| January 2002 | $10.74 | $40 |
| December 2001 | $10.44 | $39 |
| November 2001 | $10.70 | $40 |
| October 2001 | $10.31 | $16.41 |
| September 2001 | $10.13 | $38 |
| August 2001 | $11.94 | $44.76 |
| July 2001 | $11.94 | $44.76 |
| June 2001 | $10.15 | $40.10 |
| May 2001 | $10.12 | $40 |
| April 2001 | $9.62 | $38 |
| March 2001 | $9.62 | $38 |
| February 2001 | $9.71 | $38.50 |
| January 2001 | $10.09 | $40 |
| December 2000 | $10.05 | $40 |
| November 2000 | $9.55 | $38 |
| October 2000 | $9.46 | $37.62 |
| September 2000 | $9.52 | $38 |
| August 2000 | $9.65 | $38.50 |
| July 2000 | $9.58 | $38.25 |
| June 2000 | $9.43 | $37.62 |
| May 2000 | $9.30 | $37.25 |
| April 2000 | $9.55 | $38.25 |
| March 2000 | $9.96 | $40 |
| February 2000 | $9.46 | $38 |
| January 2000 | $9.77 | $39.25 |
| December 1999 | $9.42 | $38 |
| November 1999 | $9.48 | $15.32 |
| October 1999 | $8.81 | $14.25 |
| September 1999 | $8.56 | $37.25 |
| August 1999 | $8.33 | $36.25 |
| July 1999 | $8.16 | $35.50 |
| June 1999 | $8.16 | $35.50 |
| May 1999 | $7.56 | $33 |
| February 1999 | $7.98 | $35 |
| August 1998 | $6.25 | $55 |
ORRF
List: Challengers
Price: $26.85
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.98%
Payout Ratio: 23.39%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 3.36 USD
P/E Ratio: 7.73
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 5200
Market Capitalization: 284.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 5.27%
DGR5: 8.18%