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 29, 2019 18.60 18.60 18.60 0 -0.24(-1.27%)
Nov 27, 2019 18.81 18.86 18.63 18.84 225,200 +0.06(+0.32%)
Nov 26, 2019 18.93 18.97 18.74 18.78 370,228 -0.29(-1.52%)
Nov 25, 2019 18.93 19.16 18.90 19.07 440,755 +0.18(+0.95%)
Nov 22, 2019 19.04 19.09 18.83 18.89 193,600 -0.07(-0.37%)
Nov 21, 2019 19.00 19.03 18.80 18.96 203,390 +0.04(+0.21%)
Nov 20, 2019 18.91 19.06 18.78 18.92 362,510 -0.07(-0.37%)
Nov 19, 2019 19.00 19.06 18.93 18.99 342,668 +0.08(+0.42%)
Nov 18, 2019 19.05 19.05 18.85 18.91 175,288 -0.18(-0.94%)
Nov 15, 2019 19.18 19.19 19.02 19.09 491,000 +0.03(+0.16%)
Nov 14, 2019 19.07 19.19 19.02 19.06 283,133 -0.10(-0.52%)
Nov 13, 2019 19.23 19.23 19.07 19.16 158,900 -0.19(-0.98%)
Nov 12, 2019 19.27 19.36 19.18 19.35 214,552 +0.10(+0.52%)
Nov 11, 2019 19.16 19.25 19.08 19.25 177,246 +0.09(+0.44%)
Nov 08, 2019 19.04 19.29 19.03 19.16 267,600 +0.09(+0.45%)
Nov 07, 2019 19.45 19.50 19.04 19.08 236,834 -0.23(-1.19%)
Nov 06, 2019 19.28 19.34 19.08 19.31 373,610 -0.03(-0.16%)
Nov 05, 2019 19.20 19.38 19.09 19.34 261,320 +0.21(+1.10%)
Nov 04, 2019 18.97 19.13 18.83 19.13 616,542 +0.30(+1.59%)
Nov 01, 2019 18.57 18.86 18.52 18.83 572,600 +0.35(+1.89%)
Oct 31, 2019 18.89 18.89 18.35 18.48 277,269 -0.50(-2.61%)
Oct 30, 2019 19.00 19.04 18.86 18.98 101,177 -0.08(-0.42%)
Oct 29, 2019 18.83 19.11 18.72 19.05 213,442 +0.15(+0.79%)
Oct 28, 2019 18.57 19.05 18.57 18.91 261,887 +0.34(+1.81%)
Oct 25, 2019 18.41 18.68 18.41 18.57 309,081 +0.02(+0.11%)
Oct 24, 2019 18.60 18.69 18.07 18.55 277,076 +0.02(+0.11%)
Oct 23, 2019 18.61 18.75 18.43 18.53 59,538 -0.05(-0.27%)
Oct 22, 2019 18.52 18.76 18.37 18.58 121,846 +0.02(+0.11%)
Oct 21, 2019 18.37 18.63 18.32 18.56 202,361 +0.28(+1.54%)
Oct 18, 2019 17.96 18.34 17.96 18.28 262,330 +0.24(+1.35%)
Oct 17, 2019 17.97 18.05 17.82 18.03 191,144 +0.08(+0.44%)
Oct 16, 2019 18.03 18.26 17.93 17.96 188,360 -0.05(-0.27%)
Oct 15, 2019 17.84 18.01 17.81 18.00 104,073 +0.18(+1.00%)
Oct 14, 2019 17.77 17.92 17.74 17.83 127,274 -0.01(-0.06%)
Oct 11, 2019 17.55 17.97 17.55 17.84 263,340 +0.48(+2.74%)
Oct 10, 2019 17.24 17.46 17.23 17.36 127,281 +0.18(+1.04%)
Oct 09, 2019 17.04 17.27 17.00 17.18 132,360 +0.19(+1.11%)
Oct 08, 2019 17.17 17.35 16.97 16.99 138,742 -0.35(-2.00%)
Oct 07, 2019 17.18 17.49 17.11 17.34 171,681 +0.14(+0.81%)
Oct 04, 2019 16.99 17.21 16.89 17.20 260,008 +0.21(+1.22%)
Oct 03, 2019 17.13 17.13 16.79 16.99 168,026 -0.18(-1.04%)
Oct 02, 2019 17.13 17.21 17.01 17.17 257,046 -0.07(-0.40%)
Oct 01, 2019 17.67 17.89 17.20 17.24 179,587 -0.28(-1.61%)
Sep 30, 2019 17.56 17.73 17.41 17.52 364,950 -0.04(-0.25%)
Sep 27, 2019 17.55 17.70 17.44 17.57 123,794 +0.11(+0.62%)
Sep 26, 2019 17.67 17.74 17.45 17.46 82,642 -0.28(-1.56%)
Sep 25, 2019 17.39 17.78 17.39 17.74 200,044 +0.40(+2.28%)
Sep 24, 2019 17.62 17.65 17.32 17.34 239,771 -0.24(-1.35%)
Sep 23, 2019 17.62 17.69 17.50 17.58 187,419 -0.04(-0.22%)
Sep 20, 2019 17.79 17.91 17.57 17.62 728,022 -0.22(-1.22%)
Sep 19, 2019 17.93 18.11 17.82 17.84 87,627 -0.06(-0.33%)
Sep 18, 2019 17.76 17.98 17.76 17.90 150,687 +0.05(+0.28%)
Sep 17, 2019 17.83 17.90 17.70 17.85 111,927 -0.10(-0.55%)
Sep 16, 2019 18.07 18.25 17.92 17.95 149,276 -0.28(-1.52%)
Sep 13, 2019 18.25 18.37 18.04 18.22 142,676 +0.12(+0.66%)
Sep 12, 2019 17.80 18.20 17.65 18.10 152,106 +0.25(+1.39%)
Sep 11, 2019 17.73 17.88 17.45 17.86 226,795 +0.22(+1.24%)
Sep 10, 2019 17.29 17.67 17.28 17.64 213,468 +0.37(+2.12%)
Sep 09, 2019 16.95 17.33 16.86 17.27 130,492 +0.40(+2.35%)
Sep 06, 2019 17.09 17.13 16.87 16.88 83,303 -0.19(-1.10%)
Sep 05, 2019 16.79 17.28 16.79 17.06 186,645 +0.46(+2.74%)
Sep 04, 2019 16.82 16.82 16.57 16.61 160,784 -0.03(-0.18%)
Sep 03, 2019 16.88 16.88 16.44 16.64 194,804 -0.33(-1.93%)
Aug 30, 2019 17.06 17.13 16.95 16.96 253,040 -0.03(-0.17%)
Aug 29, 2019 16.84 17.17 16.84 16.99 278,279 +0.27(+1.60%)
Aug 28, 2019 16.49 16.80 16.49 16.73 142,921 +0.18(+1.08%)
Aug 27, 2019 16.89 16.95 16.49 16.55 107,852 -0.36(-2.11%)
Aug 26, 2019 16.69 16.91 16.60 16.91 118,043 +0.31(+1.85%)
Aug 23, 2019 17.17 17.21 16.55 16.60 364,819 -0.59(-3.46%)
Aug 22, 2019 17.11 17.24 17.00 17.19 157,718 +0.17(+0.99%)
Aug 21, 2019 17.00 17.08 16.87 17.02 172,091 +0.13(+0.76%)
Aug 20, 2019 17.10 17.10 16.84 16.90 208,987 -0.27(-1.56%)
Aug 19, 2019 16.88 17.17 16.85 17.16 327,537 +0.44(+2.60%)
Aug 16, 2019 16.50 16.76 16.45 16.73 309,182 +0.41(+2.49%)
Aug 15, 2019 16.62 16.68 16.26 16.32 177,832 -0.29(-1.73%)
Aug 14, 2019 16.69 16.75 16.45 16.61 262,152 -0.28(-1.64%)
Aug 13, 2019 16.73 17.08 16.73 16.89 81,047 +0.15(+0.89%)
Aug 12, 2019 16.91 16.91 16.70 16.74 205,030 -0.21(-1.23%)
Aug 09, 2019 17.00 17.02 16.84 16.95 86,130 -0.06(-0.35%)
Aug 08, 2019 16.76 17.06 16.75 17.00 177,262 +0.30(+1.78%)
Aug 07, 2019 16.77 16.84 16.49 16.71 146,544 -0.19(-1.11%)
Aug 06, 2019 16.86 16.95 16.58 16.90 75,158 +0.10(+0.59%)
Aug 05, 2019 17.00 17.00 16.52 16.80 178,423 -0.40(-2.30%)
Aug 02, 2019 17.58 17.58 17.04 17.19 129,751 -0.34(-1.92%)
Aug 01, 2019 17.77 18.01 17.44 17.53 270,788 -0.15(-0.84%)
Jul 31, 2019 17.74 17.87 17.66 17.68 296,902 -0.03(-0.17%)
Jul 30, 2019 17.39 17.73 17.37 17.71 129,279 +0.24(+1.40%)
Jul 29, 2019 17.49 17.62 17.45 17.46 146,708 -0.10(-0.56%)
Jul 26, 2019 17.53 17.61 17.40 17.56 182,046 +0.08(+0.45%)
Jul 25, 2019 17.39 17.58 17.28 17.48 243,064 +0.13(+0.73%)
Jul 24, 2019 17.15 17.43 17.05 17.36 342,209 +0.12(+0.68%)
Jul 23, 2019 17.04 17.24 16.91 17.24 306,927 +0.23(+1.38%)
Jul 22, 2019 16.93 17.06 16.14 17.00 383,205 +0.07(+0.40%)
Jul 19, 2019 16.81 17.07 16.81 16.94 265,390 +0.06(+0.35%)
Jul 18, 2019 16.66 16.98 16.66 16.88 614,023 +0.07(+0.41%)
Jul 17, 2019 16.78 16.94 16.68 16.81 204,622 +0.00(+0.00%)
Jul 16, 2019 16.90 16.97 16.76 16.81 146,437 -0.07(-0.40%)
Jul 15, 2019 17.22 17.22 16.84 16.88 107,912 -0.34(-1.99%)
Jul 12, 2019 17.02 17.26 16.99 17.22 159,111 +0.21(+1.21%)
Jul 11, 2019 17.02 17.22 16.96 17.01 257,778 +0.00(+0.00%)
Jul 10, 2019 17.09 17.25 16.99 17.01 422,449 -0.08(-0.46%)
Jul 09, 2019 17.06 17.22 16.93 17.09 327,707 +0.01(+0.06%)
Jul 08, 2019 17.30 17.30 16.96 17.08 306,249 -0.22(-1.30%)
Jul 05, 2019 17.26 17.38 17.16 17.31 127,985 +0.09(+0.51%)
Jul 03, 2019 17.20 17.30 16.99 17.22 621,803 +0.10(+0.57%)
Jul 02, 2019 17.36 17.43 16.98 17.12 400,301 -0.22(-1.29%)
Jul 01, 2019 17.32 17.54 17.07 17.35 548,429 +0.02(+0.11%)
Jun 28, 2019 16.97 17.41 16.97 17.33 1,102,721 +0.35(+2.07%)
Jun 27, 2019 16.29 17.02 16.26 16.97 820,078 +0.84(+5.21%)
Jun 26, 2019 15.52 16.30 15.38 16.13 1,387,184 +0.30(+1.91%)
Jun 25, 2019 15.69 15.92 15.61 15.83 120,192 +0.15(+0.93%)
Jun 24, 2019 15.69 15.81 15.64 15.69 125,233 +0.05(+0.31%)
Jun 21, 2019 15.78 15.83 15.59 15.64 258,325 -0.21(-1.29%)
Jun 20, 2019 16.09 16.09 15.76 15.84 88,662 -0.20(-1.22%)
Jun 19, 2019 16.04 16.11 15.94 16.04 126,149 +0.02(+0.12%)
Jun 18, 2019 15.94 16.24 15.94 16.02 105,622 +0.12(+0.74%)
Jun 17, 2019 15.86 16.03 15.84 15.90 122,891 +0.05(+0.31%)
Jun 14, 2019 15.82 16.00 15.65 15.85 174,571 +0.03(+0.19%)
Jun 13, 2019 15.87 15.97 15.71 15.82 164,702 +0.01(+0.06%)
Jun 12, 2019 15.81 15.95 15.74 15.81 133,353 -0.01(-0.06%)
Jun 11, 2019 15.88 15.99 15.70 15.82 104,869 +0.00(+0.00%)
Jun 10, 2019 15.76 15.93 15.76 15.82 93,929 +0.11(+0.68%)
Jun 07, 2019 15.79 15.81 15.66 15.71 115,084 -0.10(-0.62%)
Jun 06, 2019 16.03 16.11 15.70 15.81 96,270 -0.21(-1.28%)
Jun 05, 2019 16.12 16.21 15.88 16.02 254,792 -0.13(-0.79%)
Jun 04, 2019 15.77 16.15 15.72 16.14 177,613 +0.44(+2.80%)
Jun 03, 2019 15.65 15.78 15.60 15.70 162,224 +0.08(+0.50%)
May 31, 2019 15.59 15.67 15.40 15.63 145,800 -0.08(-0.50%)
May 30, 2019 15.89 15.90 15.54 15.70 117,170 -0.14(-0.86%)
May 29, 2019 15.84 15.98 15.71 15.84 124,283 -0.08(-0.49%)
May 28, 2019 15.90 15.97 15.81 15.92 142,236 +0.01(+0.06%)
May 24, 2019 15.88 15.94 15.86 15.91 94,709 +0.09(+0.56%)
May 23, 2019 16.06 16.06 15.72 15.82 85,337 -0.36(-2.23%)
May 22, 2019 16.18 16.28 16.03 16.18 129,126 -0.04(-0.24%)
May 21, 2019 16.19 16.25 16.14 16.22 158,775 +0.03(+0.18%)
May 20, 2019 16.02 16.28 16.02 16.19 127,034 +0.19(+1.16%)
May 17, 2019 15.96 16.16 15.88 16.01 138,326 -0.05(-0.30%)
May 16, 2019 16.14 16.26 16.00 16.06 195,615 -0.21(-1.26%)
May 15, 2019 16.20 16.31 16.01 16.26 108,593 -0.01(-0.06%)
May 14, 2019 16.34 16.41 16.23 16.27 89,254 -0.07(-0.42%)
May 13, 2019 16.54 16.62 16.31 16.34 115,510 -0.34(-2.05%)
May 10, 2019 16.59 16.72 16.53 16.68 93,378 +0.06(+0.35%)
May 09, 2019 16.58 16.71 16.54 16.62 88,167 -0.03(-0.18%)
May 08, 2019 16.75 16.81 16.60 16.65 83,260 -0.10(-0.58%)
May 07, 2019 16.94 17.05 16.60 16.75 282,424 -0.31(-1.83%)
May 06, 2019 16.84 17.08 16.71 17.06 250,630 +0.12(+0.69%)
May 03, 2019 16.70 16.97 16.67 16.95 170,885 +0.28(+1.70%)
May 02, 2019 16.72 16.80 16.53 16.66 177,130 +0.02(+0.12%)
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.