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 (%)
Jun 30, 2014 11.20 11.22 11.04 11.19 181,286 -0.01(-0.06%)
Jun 27, 2014 11.04 11.22 11.00 11.19 702,475 +0.07(+0.59%)
Jun 26, 2014 11.15 11.22 11.08 11.13 89,427 -0.01(-0.07%)
Jun 25, 2014 11.05 11.15 11.02 11.14 107,445 +0.03(+0.26%)
Jun 24, 2014 11.14 11.27 11.09 11.11 137,441 -0.04(-0.33%)
Jun 23, 2014 11.21 11.21 11.06 11.14 97,274 -0.07(-0.65%)
Jun 20, 2014 11.20 11.26 11.15 11.22 305,274 +0.07(+0.65%)
Jun 19, 2014 11.22 11.22 11.07 11.14 93,603 -0.06(-0.52%)
Jun 18, 2014 11.11 11.23 11.04 11.20 117,602 +0.06(+0.55%)
Jun 17, 2014 11.06 11.16 11.02 11.14 141,155 +0.11(+0.96%)
Jun 16, 2014 11.06 11.13 10.91 11.03 258,145 -0.04(-0.39%)
Jun 13, 2014 11.17 11.18 11.01 11.08 152,768 -0.04(-0.33%)
Jun 12, 2014 11.23 11.27 11.04 11.11 179,370 -0.16(-1.42%)
Jun 11, 2014 11.33 11.33 11.20 11.27 176,852 -0.09(-0.83%)
Jun 10, 2014 11.44 11.44 11.33 11.37 91,345 -0.07(-0.64%)
Jun 06, 2014 11.32 11.44 11.17 11.44 194,934 +0.17(+1.48%)
Jun 05, 2014 10.97 11.29 10.95 11.27 170,036 +0.31(+2.78%)
Jun 04, 2014 10.93 11.03 10.90 10.97 128,380 +0.01(+0.13%)
Jun 03, 2014 10.90 11.03 10.90 10.95 149,767 +0.00(+0.00%)
Jun 02, 2014 10.95 11.08 10.92 10.95 187,768 +0.00(+0.00%)
May 30, 2014 11.01 11.05 10.93 10.95 207,149 -0.01(-0.07%)
May 29, 2014 11.02 11.02 10.90 10.96 279,564 +0.00(+0.00%)
May 28, 2014 11.01 11.03 10.84 10.96 154,694 -0.07(-0.66%)
May 27, 2014 10.95 11.14 10.90 11.03 155,895 +0.09(+0.86%)
May 23, 2014 10.92 10.94 10.94 10.94 195,212 +0.05(+0.47%)
May 22, 2014 10.80 10.90 10.79 10.89 120,008 +0.12(+1.15%)
May 21, 2014 10.79 10.86 10.75 10.77 423,162 +0.03(+0.27%)
May 20, 2014 10.72 10.77 10.63 10.74 426,064 +0.00(+0.03%)
May 19, 2014 10.61 10.76 10.61 10.73 231,691 +0.13(+1.27%)
May 16, 2014 10.50 10.62 10.42 10.60 307,495 +0.07(+0.69%)
May 15, 2014 10.25 10.57 10.20 10.53 497,400 +0.23(+2.19%)
May 14, 2014 10.61 10.61 10.23 10.30 631,145 -0.31(-2.88%)
May 13, 2014 10.90 10.90 10.60 10.61 229,558 -0.29(-2.67%)
May 12, 2014 10.73 10.96 10.71 10.90 310,779 +0.25(+2.32%)
May 09, 2014 10.33 10.67 10.31 10.65 273,599 +0.25(+2.38%)
May 08, 2014 10.53 10.53 10.34 10.40 223,198 -0.11(-1.04%)
May 07, 2014 10.43 10.52 10.30 10.51 235,522 +0.12(+1.19%)
May 06, 2014 10.59 10.63 10.39 10.39 287,526 -0.20(-1.92%)
May 05, 2014 10.55 10.62 10.44 10.59 215,210 -0.03(-0.27%)
May 02, 2014 10.63 10.87 10.58 10.62 181,067 -0.02(-0.20%)
May 01, 2014 10.73 10.81 10.55 10.64 294,523 -0.14(-1.28%)
Apr 30, 2014 10.71 10.81 10.66 10.78 267,273 -0.07(-0.67%)
Apr 29, 2014 11.01 11.11 10.83 10.85 325,501 -0.09(-0.80%)
Apr 28, 2014 11.00 11.20 10.90 10.94 243,094 -0.04(-0.33%)
Apr 25, 2014 11.11 11.22 10.95 10.98 287,309 -0.15(-1.37%)
Apr 24, 2014 11.26 11.35 11.04 11.13 74,204 -0.05(-0.46%)
Apr 23, 2014 11.17 11.23 11.11 11.18 162,824 -0.03(-0.26%)
Apr 22, 2014 11.22 11.28 11.17 11.21 105,633 -0.01(-0.13%)
Apr 21, 2014 11.16 12.24 11.09 11.22 283,432 +0.05(+0.46%)
Apr 17, 2014 11.12 11.17 11.17 11.17 106,892 +0.09(+0.79%)
Apr 16, 2014 11.16 11.17 11.05 11.09 95,497 -0.02(-0.20%)
Apr 15, 2014 11.14 11.15 10.94 11.11 131,421 +0.01(+0.07%)
Apr 14, 2014 11.19 11.23 11.02 11.10 135,190 +0.01(+0.13%)
Apr 11, 2014 11.11 11.25 11.06 11.09 135,588 -0.10(-0.91%)
Apr 10, 2014 11.31 11.36 11.16 11.19 282,938 -0.15(-1.28%)
Apr 09, 2014 11.30 11.35 11.19 11.33 227,015 +0.05(+0.45%)
Apr 08, 2014 11.32 11.42 11.20 11.28 208,513 -0.01(-0.13%)
Apr 07, 2014 11.22 11.40 11.09 11.30 171,827 +0.03(+0.26%)
Apr 04, 2014 11.61 11.61 11.19 11.27 165,201 -0.25(-2.21%)
Apr 03, 2014 11.57 11.59 11.48 11.52 71,454 -0.04(-0.38%)
Apr 02, 2014 11.60 11.62 11.51 11.56 89,342 -0.05(-0.44%)
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.