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 (%)
Oct 30, 2015 11.97 12.02 11.63 11.70 228,822 -0.22(-1.85%)
Oct 29, 2015 11.99 12.11 11.78 11.92 534,036 -0.10(-0.79%)
Oct 28, 2015 11.83 12.13 11.83 12.02 267,798 +0.19(+1.62%)
Oct 27, 2015 11.85 12.39 11.76 11.83 521,886 +0.04(+0.37%)
Oct 26, 2015 11.92 11.96 11.77 11.78 155,573 -0.12(-1.05%)
Oct 23, 2015 11.94 11.96 11.76 11.91 150,636 +0.10(+0.81%)
Oct 22, 2015 11.61 11.92 11.61 11.81 169,704 +0.16(+1.39%)
Oct 21, 2015 11.87 11.91 11.62 11.65 198,730 -0.18(-1.49%)
Oct 20, 2015 11.72 11.84 11.63 11.83 129,984 +0.09(+0.75%)
Oct 19, 2015 11.63 11.79 11.61 11.74 149,187 +0.04(+0.38%)
Oct 16, 2015 11.71 11.83 11.55 11.69 185,441 -0.02(-0.19%)
Oct 15, 2015 11.48 11.73 11.45 11.72 163,134 +0.24(+2.11%)
Oct 14, 2015 11.77 11.79 11.45 11.47 124,479 -0.35(-2.92%)
Oct 13, 2015 11.80 11.97 11.78 11.82 103,860 -0.04(-0.31%)
Oct 12, 2015 11.67 11.86 11.62 11.86 110,785 +0.20(+1.70%)
Oct 09, 2015 11.79 11.83 11.61 11.66 143,705 -0.10(-0.87%)
Oct 08, 2015 11.64 11.78 11.58 11.76 184,418 +0.11(+0.95%)
Oct 07, 2015 11.56 11.69 11.51 11.65 534,383 +0.09(+0.76%)
Oct 06, 2015 11.58 11.68 11.47 11.56 166,387 -0.03(-0.25%)
Oct 05, 2015 11.44 11.64 11.44 11.59 148,887 +0.18(+1.61%)
Oct 02, 2015 11.44 11.44 11.18 11.41 166,359 -0.15(-1.34%)
Oct 01, 2015 11.50 11.64 11.39 11.56 270,375 +0.08(+0.70%)
Sep 30, 2015 11.48 11.55 11.35 11.48 199,639 +0.07(+0.58%)
Sep 29, 2015 11.56 11.64 11.33 11.42 181,012 -0.12(-1.08%)
Sep 28, 2015 11.51 11.67 11.37 11.54 206,518 -0.01(-0.06%)
Sep 25, 2015 11.50 11.76 11.34 11.55 272,167 +0.15(+1.36%)
Sep 24, 2015 11.17 11.43 11.11 11.39 204,838 +0.12(+1.04%)
Sep 23, 2015 11.24 11.37 11.18 11.28 117,607 +0.06(+0.52%)
Sep 22, 2015 11.17 11.33 11.11 11.22 157,191 -0.07(-0.59%)
Sep 21, 2015 11.14 11.31 11.04 11.28 167,499 +0.23(+2.06%)
Sep 18, 2015 11.16 11.36 11.04 11.06 670,459 -0.24(-2.15%)
Sep 17, 2015 11.45 11.53 11.26 11.30 233,925 -0.19(-1.66%)
Sep 16, 2015 11.54 11.54 11.41 11.49 184,652 -0.05(-0.45%)
Sep 15, 2015 11.48 11.58 11.47 11.54 178,439 +0.11(+0.96%)
Sep 14, 2015 11.41 11.51 11.33 11.43 106,297 +0.01(+0.13%)
Sep 11, 2015 11.33 11.45 11.31 11.42 146,635 +0.02(+0.19%)
Sep 10, 2015 11.10 11.40 11.10 11.39 310,147 +0.34(+3.06%)
Sep 09, 2015 11.16 11.16 10.97 11.06 157,882 -0.01(-0.07%)
Sep 08, 2015 11.10 11.11 11.00 11.06 136,840 +0.11(+1.01%)
Sep 04, 2015 10.88 10.95 10.95 10.95 114,275 -0.05(-0.47%)
Sep 03, 2015 11.08 11.14 10.97 11.00 184,918 -0.07(-0.60%)
Sep 02, 2015 10.95 11.07 10.90 11.07 220,359 +0.21(+1.96%)
Sep 01, 2015 10.92 11.00 10.84 10.86 300,793 -0.23(-2.06%)
Aug 31, 2015 10.94 11.09 10.92 11.08 159,221 +0.09(+0.80%)
Aug 28, 2015 10.93 11.02 10.87 11.00 204,030 +0.00(+0.00%)
Aug 27, 2015 11.17 11.17 10.89 11.00 218,840 -0.07(-0.60%)
Aug 26, 2015 11.03 11.08 10.80 11.06 218,244 +0.21(+1.90%)
Aug 25, 2015 11.25 11.25 10.83 10.86 232,890 -0.11(-1.01%)
Aug 24, 2015 11.06 11.36 10.95 10.97 418,575 -0.51(-4.42%)
Aug 21, 2015 11.24 11.56 11.24 11.47 345,596 +0.07(+0.58%)
Aug 20, 2015 11.44 11.50 11.27 11.41 322,936 -0.10(-0.89%)
Aug 19, 2015 11.56 11.60 11.45 11.51 168,960 -0.06(-0.51%)
Aug 18, 2015 11.57 11.66 11.50 11.57 162,143 +0.00(+0.00%)
Aug 17, 2015 11.46 11.61 11.38 11.57 196,553 +0.11(+0.96%)
Aug 14, 2015 11.34 11.47 11.34 11.46 169,479 +0.08(+0.71%)
Aug 13, 2015 11.41 11.47 11.32 11.38 241,730 -0.02(-0.19%)
Aug 12, 2015 11.48 11.60 11.25 11.40 136,636 -0.14(-1.21%)
Aug 11, 2015 11.47 11.63 11.47 11.54 160,805 -0.03(-0.25%)
Aug 10, 2015 11.61 11.70 11.55 11.57 156,530 +0.06(+0.51%)
Aug 07, 2015 11.54 11.66 11.45 11.51 156,757 -0.03(-0.25%)
Aug 06, 2015 11.63 11.72 11.51 11.54 111,381 -0.07(-0.57%)
Aug 05, 2015 11.56 11.73 11.53 11.61 211,167 +0.16(+1.38%)
Aug 04, 2015 11.35 11.48 11.30 11.45 236,358 +0.12(+1.03%)
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.