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 (%)
Jan 31, 2013 11.01 11.14 10.96 11.01 356,758 +0.01(+0.07%)
Jan 30, 2013 11.06 11.06 10.90 11.00 622,087 -0.10(-0.92%)
Jan 29, 2013 11.13 11.32 10.97 11.10 841,338 -0.06(-0.52%)
Jan 28, 2013 11.22 11.33 11.06 11.16 658,661 -0.07(-0.65%)
Jan 25, 2013 11.69 11.70 11.16 11.23 492,786 -0.46(-3.92%)
Jan 24, 2013 11.44 11.70 11.17 11.69 312,119 +0.23(+1.97%)
Jan 23, 2013 11.59 11.63 11.45 11.46 118,423 -0.11(-0.94%)
Jan 22, 2013 11.63 11.64 11.42 11.57 234,741 -0.04(-0.38%)
Jan 18, 2013 11.50 11.63 11.43 11.62 157,254 +0.09(+0.76%)
Jan 17, 2013 11.47 11.54 11.38 11.53 94,010 +0.12(+1.02%)
Jan 16, 2013 11.48 11.49 11.36 11.41 144,178 -0.07(-0.57%)
Jan 15, 2013 11.39 11.48 11.35 11.48 209,630 +0.01(+0.06%)
Jan 14, 2013 11.45 11.54 11.38 11.47 134,860 -0.02(-0.19%)
Jan 11, 2013 11.54 11.54 11.33 11.49 141,525 -0.03(-0.25%)
Jan 10, 2013 11.48 11.53 11.33 11.52 222,395 +0.11(+0.96%)
Jan 09, 2013 11.41 11.59 11.32 11.41 299,154 +0.04(+0.32%)
Jan 08, 2013 11.15 11.38 11.14 11.38 269,778 +0.20(+1.76%)
Jan 07, 2013 11.27 11.32 11.18 11.18 223,139 -0.16(-1.41%)
Jan 04, 2013 11.41 11.42 11.28 11.34 182,388 -0.01(-0.13%)
Jan 03, 2013 11.34 11.36 11.27 11.35 135,448 +0.06(+0.52%)
Jan 02, 2013 11.28 11.35 11.18 11.30 313,106 +0.13(+1.17%)
Dec 31, 2012 10.91 11.19 10.77 11.17 258,337 +0.27(+2.47%)
Dec 28, 2012 10.84 10.96 10.71 10.90 119,437 +0.04(+0.33%)
Dec 27, 2012 10.81 10.87 10.68 10.86 100,968 +0.02(+0.20%)
Dec 26, 2012 10.87 10.92 10.78 10.84 112,744 +0.01(+0.13%)
Dec 24, 2012 10.92 10.99 10.58 10.82 128,279 -0.11(-1.00%)
Dec 21, 2012 10.91 11.00 10.82 10.93 960,591 -0.05(-0.46%)
Dec 20, 2012 11.03 11.03 10.88 10.98 203,710 -0.01(-0.07%)
Dec 19, 2012 10.75 11.02 10.75 10.99 193,373 +0.01(+0.13%)
Dec 18, 2012 10.85 10.98 10.75 10.98 295,999 +0.17(+1.62%)
Dec 17, 2012 10.69 10.86 10.65 10.80 344,262 +0.15(+1.43%)
Dec 14, 2012 10.63 10.73 10.59 10.65 299,385 +0.03(+0.27%)
Dec 13, 2012 10.63 10.69 10.58 10.62 100,015 +0.04(+0.34%)
Dec 12, 2012 10.70 10.79 10.58 10.58 166,723 -0.10(-0.95%)
Dec 11, 2012 10.79 10.87 10.65 10.69 302,505 -0.01(-0.14%)
Dec 10, 2012 10.77 10.78 10.64 10.70 171,347 -0.04(-0.34%)
Dec 07, 2012 10.83 10.83 10.69 10.74 261,731 -0.03(-0.27%)
Dec 06, 2012 10.71 10.79 10.71 10.77 119,850 +0.02(+0.20%)
Dec 05, 2012 10.71 10.78 10.58 10.74 131,402 +0.09(+0.89%)
Dec 04, 2012 10.65 10.68 10.53 10.65 140,994 +0.04(+0.34%)
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%)
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.