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 31, 2016 12.41 12.49 12.33 12.37 206,678 -0.04(-0.32%)
Oct 28, 2016 12.61 12.65 12.31 12.41 90,961 -0.16(-1.26%)
Oct 27, 2016 12.57 12.61 12.45 12.57 115,678 +0.12(+0.95%)
Oct 26, 2016 12.45 12.49 12.41 12.45 157,021 -0.08(-0.63%)
Oct 25, 2016 12.65 12.65 12.41 12.53 186,958 -0.08(-0.63%)
Oct 24, 2016 12.37 12.61 12.33 12.61 104,366 +0.36(+2.90%)
Oct 21, 2016 12.25 12.37 12.25 12.25 75,941 -0.12(-0.96%)
Oct 20, 2016 12.37 12.45 12.31 12.37 86,711 +0.00(+0.00%)
Oct 19, 2016 12.45 12.49 12.33 12.37 131,135 +0.00(+0.00%)
Oct 18, 2016 12.37 12.45 12.25 12.37 94,103 +0.12(+0.97%)
Oct 17, 2016 12.33 12.37 12.21 12.25 84,196 -0.03(-0.26%)
Oct 14, 2016 12.31 12.35 12.20 12.28 99,290 +0.06(+0.52%)
Oct 13, 2016 12.27 12.29 12.18 12.22 149,812 -0.08(-0.64%)
Oct 12, 2016 12.27 12.42 12.27 12.30 83,841 +0.02(+0.13%)
Oct 11, 2016 12.32 12.36 12.24 12.28 98,011 -0.04(-0.32%)
Oct 10, 2016 12.33 12.42 12.31 12.32 80,446 +0.04(+0.32%)
Oct 07, 2016 12.35 12.36 12.25 12.28 163,892 -0.09(-0.77%)
Oct 06, 2016 12.41 12.41 12.31 12.38 119,469 -0.02(-0.19%)
Oct 05, 2016 12.42 12.48 12.32 12.40 173,095 +0.03(+0.26%)
Oct 04, 2016 12.38 12.48 12.32 12.37 102,808 +0.00(+0.00%)
Oct 03, 2016 12.41 12.46 12.29 12.37 133,736 -0.06(-0.45%)
Sep 30, 2016 12.37 12.50 12.35 12.42 156,843 +0.12(+0.96%)
Sep 29, 2016 12.46 12.47 12.30 12.31 131,091 -0.13(-1.08%)
Sep 28, 2016 12.42 12.47 12.35 12.44 125,358 +0.03(+0.25%)
Sep 27, 2016 12.34 12.47 12.34 12.41 190,393 +0.08(+0.64%)
Sep 26, 2016 12.48 12.54 12.33 12.33 178,193 -0.17(-1.39%)
Sep 23, 2016 12.47 12.58 12.47 12.50 136,620 -0.04(-0.32%)
Sep 22, 2016 12.46 12.54 12.42 12.54 267,750 +0.14(+1.15%)
Sep 21, 2016 12.42 12.46 12.36 12.40 175,278 +0.05(+0.38%)
Sep 20, 2016 12.39 12.47 12.31 12.35 220,029 -0.05(-0.38%)
Sep 19, 2016 12.34 12.54 12.34 12.40 119,188 +0.07(+0.58%)
Sep 16, 2016 12.45 12.45 12.31 12.33 656,166 -0.08(-0.64%)
Sep 15, 2016 12.41 12.42 12.37 12.41 91,124 +0.03(+0.26%)
Sep 14, 2016 12.50 12.51 12.35 12.38 284,917 -0.18(-1.45%)
Sep 13, 2016 12.61 12.61 12.46 12.56 272,715 -0.09(-0.69%)
Sep 12, 2016 12.58 12.65 12.41 12.65 403,551 +0.09(+0.69%)
Sep 09, 2016 12.63 12.68 12.55 12.56 207,819 -0.10(-0.81%)
Sep 08, 2016 12.73 12.75 12.65 12.66 205,653 -0.09(-0.74%)
Sep 07, 2016 12.70 12.76 12.65 12.76 222,471 +0.06(+0.44%)
Sep 06, 2016 12.91 12.91 12.67 12.70 158,742 -0.18(-1.41%)
Sep 02, 2016 12.75 12.88 12.88 12.88 250,256 +0.13(+1.05%)
Sep 01, 2016 12.73 12.91 12.64 12.75 469,266 +0.05(+0.37%)
Aug 31, 2016 12.81 12.88 12.64 12.70 448,859 -0.18(-1.41%)
Aug 30, 2016 12.65 12.91 12.65 12.88 664,498 +0.23(+1.81%)
Aug 29, 2016 12.73 12.75 12.64 12.65 272,127 -0.06(-0.44%)
Aug 26, 2016 12.68 12.75 12.61 12.71 346,690 +0.04(+0.31%)
Aug 25, 2016 12.59 12.68 12.54 12.67 174,950 +0.04(+0.31%)
Aug 24, 2016 12.62 12.64 12.55 12.63 196,928 +0.04(+0.31%)
Aug 23, 2016 12.54 12.62 12.52 12.59 317,473 +0.02(+0.19%)
Aug 22, 2016 12.49 12.60 12.46 12.57 194,390 +0.08(+0.63%)
Aug 19, 2016 12.56 12.56 12.47 12.49 233,150 -0.06(-0.50%)
Aug 18, 2016 12.46 12.59 12.46 12.55 161,883 +0.06(+0.51%)
Aug 17, 2016 12.50 12.58 12.48 12.49 103,733 -0.02(-0.13%)
Aug 16, 2016 12.54 12.60 12.50 12.50 170,824 -0.09(-0.75%)
Aug 15, 2016 12.51 12.63 12.48 12.60 221,383 +0.06(+0.44%)
Aug 12, 2016 12.56 12.58 12.46 12.54 149,575 -0.06(-0.50%)
Aug 11, 2016 12.66 12.68 12.61 12.61 207,861 -0.06(-0.50%)
Aug 10, 2016 12.72 12.73 12.62 12.67 120,997 -0.08(-0.62%)
Aug 09, 2016 12.61 12.77 12.52 12.75 293,765 +0.05(+0.37%)
Aug 08, 2016 12.79 12.92 12.62 12.70 543,266 -0.17(-1.35%)
Aug 05, 2016 12.76 12.88 12.76 12.88 140,856 +0.14(+1.12%)
Aug 04, 2016 12.69 12.78 12.65 12.73 100,505 +0.04(+0.31%)
Aug 03, 2016 12.59 12.75 12.58 12.69 138,716 +0.18(+1.42%)
Aug 02, 2016 12.66 12.66 12.52 12.52 113,508 -0.10(-0.81%)
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.