Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oritani Financial (NQ: ORIT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 14.19 14.31 14.10 14.27 219,548 +0.12(+0.87%)
Jan 30, 2017 14.27 14.27 14.06 14.14 201,593 -0.16(-1.15%)
Jan 27, 2017 14.35 14.39 14.27 14.31 165,771 +0.00(+0.00%)
Jan 26, 2017 14.39 14.51 14.27 14.31 152,102 -0.08(-0.57%)
Jan 25, 2017 14.39 14.64 14.14 14.39 532,023 +0.04(+0.29%)
Jan 24, 2017 14.43 14.56 14.06 14.35 279,054 +0.33(+2.35%)
Jan 23, 2017 14.14 14.23 13.98 14.02 129,514 -0.16(-1.16%)
Jan 20, 2017 14.23 14.27 14.10 14.19 154,128 +0.04(+0.29%)
Jan 19, 2017 14.23 14.27 14.06 14.14 116,205 -0.12(-0.86%)
Jan 18, 2017 14.39 14.39 14.10 14.27 167,132 -0.04(-0.29%)
Jan 17, 2017 14.60 14.64 14.31 14.31 186,660 -0.29(-1.97%)
Jan 13, 2017 14.60 14.60 14.60 0 +0.00(+0.00%)
Jan 12, 2017 14.72 14.72 14.39 14.60 231,297 -0.21(-1.39%)
Jan 11, 2017 14.80 14.80 14.68 14.80 273,203 +0.08(+0.56%)
Jan 10, 2017 14.80 14.93 14.68 14.72 362,739 -0.16(-1.10%)
Jan 09, 2017 15.21 15.25 14.76 14.88 194,177 -0.37(-2.43%)
Jan 06, 2017 15.42 15.42 15.13 15.25 125,315 -0.08(-0.54%)
Jan 05, 2017 15.54 15.54 15.21 15.34 95,019 -0.21(-1.32%)
Jan 04, 2017 15.46 15.58 15.38 15.54 202,029 +0.16(+1.07%)
Jan 03, 2017 15.54 15.62 15.25 15.38 190,090 -0.04(-0.27%)
Dec 30, 2016 15.42 15.42 15.42 0 +0.04(+0.27%)
Dec 29, 2016 15.34 15.45 15.17 15.38 179,914 -0.04(-0.27%)
Dec 28, 2016 15.46 15.50 15.13 15.42 284,393 -0.12(-0.79%)
Dec 27, 2016 15.13 15.56 15.01 15.54 306,845 +0.49(+3.28%)
Dec 23, 2016 15.05 15.05 15.05 0 -0.12(-0.81%)
Dec 22, 2016 14.97 15.21 14.76 15.17 166,364 +0.16(+1.10%)
Dec 21, 2016 15.09 15.09 14.80 15.01 105,103 -0.04(-0.27%)
Dec 20, 2016 14.72 15.09 14.72 15.05 184,643 +0.33(+2.23%)
Dec 19, 2016 14.68 14.88 14.60 14.72 216,050 +0.08(+0.56%)
Dec 16, 2016 14.68 14.72 14.51 14.64 913,770 +0.00(+0.00%)
Dec 15, 2016 14.68 14.80 14.60 14.64 260,884 -0.04(-0.28%)
Dec 14, 2016 14.80 14.84 14.60 14.68 129,933 -0.16(-1.11%)
Dec 13, 2016 14.80 14.93 14.72 14.84 173,737 +0.04(+0.28%)
Dec 12, 2016 15.01 15.01 14.68 14.80 302,813 -0.21(-1.37%)
Dec 09, 2016 14.76 15.01 14.72 15.01 337,474 +0.25(+1.67%)
Dec 08, 2016 14.60 14.88 14.51 14.76 376,792 +0.16(+1.13%)
Dec 07, 2016 14.10 14.60 14.10 14.60 264,116 +0.33(+2.31%)
Dec 06, 2016 14.23 14.27 14.11 14.27 456,573 +0.08(+0.56%)
Dec 05, 2016 13.99 14.19 13.99 14.19 237,231 +0.24(+1.72%)
Dec 02, 2016 14.23 14.35 13.91 13.95 250,403 -0.20(-1.41%)
Dec 01, 2016 14.23 14.23 14.07 14.15 183,649 +0.04(+0.28%)
Nov 30, 2016 14.31 14.31 14.01 14.11 207,051 -0.08(-0.56%)
Nov 29, 2016 14.07 14.23 14.07 14.19 173,607 +0.20(+1.43%)
Nov 28, 2016 14.03 14.19 13.95 13.99 272,600 -0.12(-0.85%)
Nov 25, 2016 14.31 14.31 14.07 14.11 129,217 -0.28(-1.94%)
Nov 23, 2016 14.39 14.39 14.39 0 +0.00(+0.00%)
Nov 22, 2016 14.27 14.39 14.11 14.39 327,066 +0.24(+1.69%)
Nov 21, 2016 14.19 14.19 13.99 14.15 110,644 +0.04(+0.28%)
Nov 18, 2016 13.91 14.15 13.79 14.11 277,980 +0.28(+2.02%)
Nov 17, 2016 13.67 13.91 13.43 13.83 114,064 +0.12(+0.87%)
Nov 16, 2016 13.71 13.71 13.51 13.71 158,103 +0.00(+0.00%)
Nov 15, 2016 13.59 13.79 13.51 13.71 163,407 +0.00(+0.00%)
Nov 14, 2016 13.79 13.87 13.55 13.71 343,181 -0.04(-0.29%)
Nov 11, 2016 13.55 13.89 13.51 13.75 564,350 +0.20(+1.47%)
Nov 10, 2016 13.23 13.51 13.19 13.55 298,121 +0.32(+2.42%)
Nov 09, 2016 12.63 13.23 12.59 13.23 306,918 +0.64(+5.08%)
Nov 08, 2016 12.63 12.63 12.51 12.59 105,357 -0.04(-0.32%)
Nov 07, 2016 12.51 12.63 12.43 12.63 110,610 +0.24(+1.94%)
Nov 04, 2016 12.31 12.47 12.31 12.39 128,374 +0.04(+0.32%)
Nov 03, 2016 12.35 12.43 12.27 12.35 123,539 +0.00(+0.00%)
Nov 02, 2016 12.47 12.47 12.31 12.35 96,243 -0.02(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.