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 (%)
Jul 31, 2014 10.77 10.90 10.76 10.76 280,834 -0.12(-1.07%)
Jul 30, 2014 10.90 11.07 10.84 10.87 231,030 +0.04(+0.40%)
Jul 29, 2014 10.83 10.95 10.82 10.83 251,728 -0.04(-0.33%)
Jul 28, 2014 10.96 10.98 10.72 10.87 241,334 -0.10(-0.93%)
Jul 25, 2014 10.91 11.08 10.91 10.97 186,589 -0.06(-0.53%)
Jul 24, 2014 11.19 11.33 11.00 11.03 171,541 -0.12(-1.04%)
Jul 23, 2014 11.05 11.17 10.98 11.14 214,479 +0.09(+0.86%)
Jul 22, 2014 11.06 11.13 11.01 11.05 201,195 +0.07(+0.60%)
Jul 21, 2014 10.82 11.00 10.82 10.98 148,162 +0.07(+0.67%)
Jul 18, 2014 10.78 10.98 10.73 10.91 294,628 +0.09(+0.87%)
Jul 17, 2014 10.93 11.04 10.80 10.82 382,340 -0.12(-1.13%)
Jul 16, 2014 11.12 11.14 10.93 10.94 111,118 -0.11(-1.02%)
Jul 15, 2014 11.14 11.24 11.01 11.05 168,641 -0.05(-0.43%)
Jul 14, 2014 11.15 11.20 11.06 11.10 132,272 +0.05(+0.46%)
Jul 11, 2014 11.00 11.11 10.97 11.05 115,471 +0.01(+0.13%)
Jul 10, 2014 10.95 11.11 10.93 11.03 156,437 -0.07(-0.59%)
Jul 09, 2014 11.19 11.25 10.90 11.10 133,439 -0.04(-0.39%)
Jul 08, 2014 11.17 11.22 11.06 11.14 163,409 -0.01(-0.06%)
Jul 07, 2014 11.22 11.23 11.13 11.15 133,541 -0.12(-1.10%)
Jul 03, 2014 11.14 11.27 11.27 11.27 84,193 +0.17(+1.51%)
Jul 02, 2014 11.21 11.22 11.08 11.11 142,288 -0.12(-1.10%)
Jul 01, 2014 11.16 11.38 11.16 11.23 216,893 +0.04(+0.39%)
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%)
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.