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 (%)
Nov 30, 2012 10.61 10.65 10.38 10.61 370,465 +0.05(+0.48%)
Nov 29, 2012 10.51 10.66 10.47 10.56 154,637 +0.10(+0.97%)
Nov 28, 2012 10.45 10.49 10.33 10.46 209,876 -0.35(-3.23%)
Nov 27, 2012 10.80 10.90 10.73 10.81 160,443 +0.00(+0.00%)
Nov 26, 2012 10.81 10.90 10.73 10.81 263,805 +0.00(+0.00%)
Nov 23, 2012 10.78 10.81 10.68 10.81 92,380 +0.06(+0.54%)
Nov 21, 2012 10.58 10.76 10.56 10.75 157,010 +0.17(+1.65%)
Nov 20, 2012 10.42 10.73 10.39 10.58 218,536 +0.11(+1.04%)
Nov 19, 2012 10.25 10.47 10.21 10.47 245,412 +0.28(+2.71%)
Nov 16, 2012 10.05 10.23 9.959 10.19 261,519 +0.10(+1.01%)
Nov 15, 2012 10.14 10.20 10.02 10.09 207,415 -0.02(-0.22%)
Nov 14, 2012 10.36 10.50 10.10 10.11 199,064 -0.21(-2.04%)
Nov 13, 2012 10.45 10.50 10.31 10.32 100,049 -0.16(-1.53%)
Nov 12, 2012 10.61 10.83 10.44 10.48 151,558 -0.09(-0.83%)
Nov 09, 2012 10.50 10.63 10.45 10.57 370,230 +0.01(+0.14%)
Nov 08, 2012 10.62 10.71 10.55 10.55 241,692 -0.04(-0.41%)
Nov 07, 2012 10.73 10.81 10.51 10.60 371,546 -0.21(-1.95%)
Nov 06, 2012 10.72 10.86 10.69 10.81 207,374 +0.12(+1.09%)
Nov 05, 2012 10.55 10.72 10.53 10.69 206,261 -0.03(-0.27%)
Nov 02, 2012 11.15 11.15 10.72 10.72 222,616 -0.41(-3.66%)
Nov 01, 2012 11.03 11.15 10.96 11.13 247,429 +0.02(+0.20%)
Oct 31, 2012 11.10 11.11 10.86 11.11 303,644 +0.08(+0.72%)
Oct 26, 2012 10.88 11.03 11.03 11.03 179,529 +0.15(+1.34%)
Oct 25, 2012 10.67 10.90 10.62 10.88 101,578 +0.25(+2.39%)
Oct 24, 2012 10.87 10.87 10.61 10.63 137,877 -0.23(-2.08%)
Oct 23, 2012 10.80 10.87 10.66 10.85 133,784 +0.20(+1.91%)
Oct 19, 2012 10.75 10.80 10.57 10.65 255,827 -0.17(-1.61%)
Oct 18, 2012 10.93 11.00 10.82 10.82 119,400 -0.09(-0.86%)
Oct 17, 2012 10.82 10.96 10.81 10.92 149,526 +0.12(+1.15%)
Oct 16, 2012 10.87 10.90 10.77 10.79 123,494 -0.01(-0.07%)
Oct 15, 2012 10.82 10.90 10.77 10.80 111,208 -0.02(-0.20%)
Oct 12, 2012 10.93 10.97 10.80 10.82 181,944 -0.13(-1.19%)
Oct 11, 2012 10.87 11.02 10.87 10.95 189,656 +0.12(+1.07%)
Oct 10, 2012 10.82 10.90 10.77 10.84 77,672 +0.04(+0.41%)
Oct 09, 2012 10.89 10.90 10.73 10.79 94,821 -0.11(-1.01%)
Oct 08, 2012 10.85 10.96 10.82 10.90 53,078 +0.01(+0.07%)
Oct 05, 2012 10.81 10.98 10.79 10.90 221,868 +0.10(+0.94%)
Oct 04, 2012 10.81 10.89 10.72 10.79 198,177 +0.04(+0.34%)
Oct 03, 2012 10.90 10.94 10.74 10.76 218,747 -0.14(-1.27%)
Oct 02, 2012 11.01 11.06 10.85 10.90 221,795 -0.06(-0.53%)
Oct 01, 2012 11.01 11.06 10.87 10.95 192,597 +0.01(+0.13%)
Sep 28, 2012 10.80 11.06 10.75 10.94 211,927 +0.07(+0.67%)
Sep 27, 2012 10.83 10.91 10.78 10.87 196,104 +0.05(+0.47%)
Sep 26, 2012 10.85 10.95 10.82 10.82 352,109 -0.04(-0.33%)
Sep 25, 2012 11.00 11.08 10.82 10.85 235,833 -0.07(-0.67%)
Sep 24, 2012 10.82 11.01 10.69 10.93 303,966 +0.12(+1.08%)
Sep 21, 2012 10.88 10.96 10.64 10.81 1,489,114 +0.11(+1.02%)
Sep 20, 2012 10.69 10.82 10.67 10.70 154,474 -0.04(-0.41%)
Sep 19, 2012 10.88 10.95 10.73 10.74 197,855 -0.15(-1.40%)
Sep 18, 2012 10.79 10.96 10.79 10.90 173,678 +0.05(+0.47%)
Sep 17, 2012 10.90 10.90 10.62 10.85 164,856 -0.12(-1.13%)
Sep 14, 2012 10.93 10.98 10.85 10.97 226,301 +0.09(+0.87%)
Sep 13, 2012 10.74 11.02 10.63 10.87 248,427 +0.09(+0.88%)
Sep 12, 2012 10.71 10.83 10.71 10.78 128,231 +0.07(+0.68%)
Sep 11, 2012 10.56 10.71 10.56 10.71 221,085 +0.17(+1.59%)
Sep 10, 2012 10.62 10.68 10.53 10.54 241,246 -0.10(-0.96%)
Sep 07, 2012 10.77 10.77 10.63 10.64 234,031 -0.05(-0.48%)
Sep 06, 2012 10.71 10.84 10.69 10.69 240,175 +0.05(+0.48%)
Sep 05, 2012 10.79 10.79 10.58 10.64 497,541 -0.12(-1.15%)
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.