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 (%)
Apr 30, 2015 11.07 11.11 10.81 10.83 372,258 -0.31(-2.74%)
Apr 29, 2015 11.30 11.31 11.13 11.14 196,488 -0.29(-2.54%)
Apr 28, 2015 11.26 11.43 11.15 11.43 241,255 +0.23(+2.01%)
Apr 27, 2015 11.28 11.44 11.10 11.20 248,229 -0.01(-0.13%)
Apr 24, 2015 11.50 11.56 11.14 11.22 372,593 -0.18(-1.59%)
Apr 23, 2015 10.69 11.75 10.67 11.40 640,276 +0.78(+7.32%)
Apr 22, 2015 10.58 10.72 10.50 10.62 235,104 -0.02(-0.20%)
Apr 21, 2015 10.77 10.83 10.63 10.64 117,727 -0.12(-1.15%)
Apr 20, 2015 10.56 10.79 10.53 10.77 250,230 +0.25(+2.42%)
Apr 17, 2015 10.68 10.68 10.48 10.51 244,875 -0.22(-2.03%)
Apr 16, 2015 10.85 10.85 10.66 10.73 150,196 -0.12(-1.07%)
Apr 15, 2015 10.69 10.90 10.64 10.85 275,373 +0.22(+2.05%)
Apr 14, 2015 10.81 10.81 10.57 10.63 352,308 -0.17(-1.55%)
Apr 13, 2015 10.82 10.87 10.74 10.79 120,974 +0.00(+0.00%)
Apr 10, 2015 10.79 10.83 10.70 10.79 173,440 +0.07(+0.68%)
Apr 09, 2015 10.82 10.87 10.65 10.72 135,496 -0.12(-1.07%)
Apr 08, 2015 10.91 10.91 10.80 10.84 238,388 -0.09(-0.86%)
Apr 07, 2015 10.71 10.99 10.64 10.93 378,514 +0.25(+2.31%)
Apr 06, 2015 10.71 10.80 10.62 10.69 267,319 -0.07(-0.61%)
Apr 02, 2015 10.72 10.75 10.75 10.75 178,016 +0.05(+0.47%)
Apr 01, 2015 10.55 10.71 10.47 10.70 217,221 +0.12(+1.17%)
Mar 31, 2015 10.51 10.61 10.50 10.58 294,703 +0.01(+0.07%)
Mar 30, 2015 10.47 10.60 10.39 10.57 256,661 +0.15(+1.46%)
Mar 27, 2015 10.51 10.51 10.33 10.42 338,982 -0.05(-0.49%)
Mar 26, 2015 10.39 10.50 10.39 10.47 202,062 +0.07(+0.70%)
Mar 25, 2015 10.60 10.66 10.39 10.39 217,705 -0.16(-1.51%)
Mar 24, 2015 10.47 10.60 10.47 10.55 393,895 +0.07(+0.62%)
Mar 23, 2015 10.52 10.63 10.48 10.49 223,018 -0.04(-0.34%)
Mar 20, 2015 10.54 10.59 10.50 10.53 961,902 -0.01(-0.14%)
Mar 19, 2015 10.53 10.54 10.47 10.54 115,536 +0.02(+0.21%)
Mar 18, 2015 10.54 10.55 10.47 10.52 160,348 -0.02(-0.21%)
Mar 17, 2015 10.60 10.75 10.50 10.54 256,112 -0.09(-0.82%)
Mar 16, 2015 10.69 10.69 10.57 10.63 121,227 -0.01(-0.07%)
Mar 13, 2015 10.66 10.66 10.47 10.63 122,816 -0.02(-0.20%)
Mar 12, 2015 10.51 10.66 10.47 10.66 192,721 +0.23(+2.23%)
Mar 11, 2015 10.45 10.55 10.37 10.42 143,552 +0.00(+0.00%)
Mar 10, 2015 10.42 10.49 10.31 10.42 160,025 -0.05(-0.49%)
Mar 09, 2015 10.50 10.55 10.39 10.47 153,451 +0.04(+0.42%)
Mar 06, 2015 10.38 10.55 10.38 10.43 163,945 -0.02(-0.21%)
Mar 05, 2015 10.55 10.57 10.39 10.45 139,360 -0.06(-0.55%)
Mar 04, 2015 10.40 10.56 10.36 10.51 299,906 +0.09(+0.91%)
Mar 03, 2015 10.42 10.45 10.37 10.42 158,335 -0.03(-0.28%)
Mar 02, 2015 10.42 10.48 10.36 10.45 181,366 +0.04(+0.42%)
Feb 27, 2015 10.42 10.50 10.39 10.40 234,994 +0.00(+0.00%)
Feb 26, 2015 10.42 10.55 10.39 10.40 112,850 -0.06(-0.56%)
Feb 25, 2015 10.56 10.56 10.42 10.46 86,424 -0.07(-0.62%)
Feb 24, 2015 10.53 10.60 10.42 10.53 152,222 +0.03(+0.28%)
Feb 23, 2015 10.42 10.50 10.31 10.50 368,657 +0.08(+0.77%)
Feb 20, 2015 10.52 10.52 10.31 10.42 222,043 -0.07(-0.69%)
Feb 19, 2015 10.48 10.55 10.43 10.49 84,208 +0.01(+0.07%)
Feb 18, 2015 10.60 10.60 10.42 10.48 234,962 -0.14(-1.30%)
Feb 17, 2015 10.50 10.66 10.50 10.62 277,720 +0.09(+0.90%)
Feb 13, 2015 10.53 10.53 10.53 10.53 339,524 -0.01(-0.07%)
Feb 12, 2015 10.50 10.54 10.37 10.53 139,987 +0.12(+1.12%)
Feb 11, 2015 10.47 10.48 10.36 10.42 121,202 -0.07(-0.62%)
Feb 10, 2015 10.55 10.67 10.36 10.48 289,961 +0.02(+0.21%)
Feb 09, 2015 10.54 10.71 10.39 10.46 190,677 -0.08(-0.76%)
Feb 06, 2015 10.50 10.60 10.47 10.54 238,980 +0.07(+0.69%)
Feb 05, 2015 10.48 10.54 10.45 10.47 232,530 +0.04(+0.42%)
Feb 04, 2015 10.55 10.57 10.38 10.42 193,611 -0.25(-2.32%)
Feb 03, 2015 10.46 10.70 10.46 10.67 273,556 +0.28(+2.66%)
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.