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 (%)
Dec 31, 2015 12.87 12.63 12.63 12.63 165,538 -0.28(-2.19%)
Dec 30, 2015 12.83 12.98 12.67 12.91 272,983 +0.05(+0.42%)
Dec 29, 2015 12.71 12.88 12.71 12.86 249,318 +0.18(+1.45%)
Dec 28, 2015 12.64 12.70 12.54 12.67 137,850 -0.03(-0.24%)
Dec 24, 2015 12.66 12.71 12.71 12.71 101,909 +0.08(+0.61%)
Dec 23, 2015 12.59 12.65 12.55 12.63 188,733 +0.07(+0.55%)
Dec 22, 2015 12.48 12.59 12.31 12.56 146,217 +0.10(+0.80%)
Dec 21, 2015 12.46 12.54 12.28 12.46 251,565 +0.15(+1.18%)
Dec 18, 2015 12.63 12.77 12.31 12.31 962,241 -0.34(-2.72%)
Dec 17, 2015 12.77 12.93 12.61 12.66 324,023 -0.07(-0.54%)
Dec 16, 2015 12.63 12.77 12.33 12.73 320,527 +0.11(+0.91%)
Dec 15, 2015 12.45 12.66 12.34 12.61 240,594 +0.25(+2.04%)
Dec 14, 2015 12.08 12.43 11.92 12.36 197,450 +0.30(+2.47%)
Dec 11, 2015 12.31 12.37 12.02 12.06 336,597 -0.42(-3.37%)
Dec 10, 2015 12.52 12.61 12.41 12.48 241,424 +0.02(+0.18%)
Dec 09, 2015 12.53 12.64 12.41 12.46 124,545 -0.13(-1.03%)
Dec 08, 2015 12.59 12.67 12.48 12.59 130,530 -0.02(-0.18%)
Dec 07, 2015 12.76 12.87 12.59 12.61 183,077 -0.21(-1.67%)
Dec 04, 2015 12.62 12.90 12.19 12.83 242,858 +0.20(+1.58%)
Dec 03, 2015 12.77 12.92 12.60 12.63 166,435 -0.11(-0.90%)
Dec 02, 2015 12.89 12.95 12.72 12.74 240,639 -0.08(-0.66%)
Dec 01, 2015 12.69 12.95 12.65 12.83 453,023 -0.06(-0.46%)
Nov 30, 2015 12.76 12.91 12.69 12.89 383,984 +0.20(+1.58%)
Nov 27, 2015 12.74 12.80 12.58 12.69 143,359 -0.06(-0.47%)
Nov 25, 2015 12.61 12.75 12.75 12.75 282,019 +0.16(+1.30%)
Nov 24, 2015 12.30 12.60 12.29 12.58 249,029 +0.21(+1.68%)
Nov 23, 2015 12.26 12.38 12.23 12.37 193,880 +0.16(+1.34%)
Nov 20, 2015 12.19 12.29 12.14 12.21 169,606 +0.06(+0.49%)
Nov 19, 2015 12.20 12.23 12.09 12.15 115,013 -0.04(-0.37%)
Nov 18, 2015 12.16 12.21 11.91 12.20 182,170 +0.12(+0.98%)
Nov 17, 2015 12.08 12.19 11.95 12.08 198,183 +0.04(+0.31%)
Nov 16, 2015 11.88 12.09 11.85 12.04 164,362 +0.14(+1.19%)
Nov 13, 2015 11.85 12.03 11.85 11.90 186,714 -0.03(-0.25%)
Nov 12, 2015 12.11 12.17 11.91 11.93 122,815 -0.24(-1.96%)
Nov 11, 2015 12.26 12.40 12.15 12.17 126,599 -0.06(-0.49%)
Nov 10, 2015 12.11 12.26 12.11 12.23 169,894 +0.04(+0.37%)
Nov 09, 2015 12.17 12.23 12.08 12.18 172,583 -0.04(-0.36%)
Nov 06, 2015 12.10 12.26 12.03 12.23 155,916 +0.16(+1.36%)
Nov 05, 2015 11.83 12.19 11.82 12.06 192,520 +0.23(+1.95%)
Nov 04, 2015 11.74 12.00 11.70 11.83 159,101 +0.09(+0.79%)
Nov 03, 2015 11.74 11.82 11.66 11.74 242,248 -0.01(-0.06%)
Nov 02, 2015 11.69 11.81 11.69 11.75 315,762 +0.04(+0.38%)
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%)
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.