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 (%)
Aug 31, 2015 10.94 11.09 10.92 11.08 159,221 +0.09(+0.80%)
Aug 28, 2015 10.93 11.02 10.87 11.00 204,030 +0.00(+0.00%)
Aug 27, 2015 11.17 11.17 10.89 11.00 218,840 -0.07(-0.60%)
Aug 26, 2015 11.03 11.08 10.80 11.06 218,244 +0.21(+1.90%)
Aug 25, 2015 11.25 11.25 10.83 10.86 232,890 -0.11(-1.01%)
Aug 24, 2015 11.06 11.36 10.95 10.97 418,575 -0.51(-4.42%)
Aug 21, 2015 11.24 11.56 11.24 11.47 345,596 +0.07(+0.58%)
Aug 20, 2015 11.44 11.50 11.27 11.41 322,936 -0.10(-0.89%)
Aug 19, 2015 11.56 11.60 11.45 11.51 168,960 -0.06(-0.51%)
Aug 18, 2015 11.57 11.66 11.50 11.57 162,143 +0.00(+0.00%)
Aug 17, 2015 11.46 11.61 11.38 11.57 196,553 +0.11(+0.96%)
Aug 14, 2015 11.34 11.47 11.34 11.46 169,479 +0.08(+0.71%)
Aug 13, 2015 11.41 11.47 11.32 11.38 241,730 -0.02(-0.19%)
Aug 12, 2015 11.48 11.60 11.25 11.40 136,636 -0.14(-1.21%)
Aug 11, 2015 11.47 11.63 11.47 11.54 160,805 -0.03(-0.25%)
Aug 10, 2015 11.61 11.70 11.55 11.57 156,530 +0.06(+0.51%)
Aug 07, 2015 11.54 11.66 11.45 11.51 156,757 -0.03(-0.25%)
Aug 06, 2015 11.63 11.72 11.51 11.54 111,381 -0.07(-0.57%)
Aug 05, 2015 11.56 11.73 11.53 11.61 211,167 +0.16(+1.38%)
Aug 04, 2015 11.35 11.48 11.30 11.45 236,358 +0.12(+1.03%)
Aug 03, 2015 11.43 11.47 11.21 11.33 267,028 -0.09(-0.76%)
Jul 31, 2015 11.48 11.55 11.30 11.42 194,083 -0.01(-0.13%)
Jul 30, 2015 11.36 11.46 11.19 11.43 266,588 +0.05(+0.45%)
Jul 29, 2015 11.40 11.46 11.36 11.38 266,596 +0.02(+0.19%)
Jul 28, 2015 11.50 11.50 11.24 11.36 378,439 -0.04(-0.38%)
Jul 27, 2015 11.24 11.70 11.16 11.40 407,044 +0.24(+2.15%)
Jul 24, 2015 11.11 11.23 11.05 11.17 243,218 -0.04(-0.32%)
Jul 23, 2015 11.51 11.55 11.20 11.20 375,093 -0.28(-2.41%)
Jul 22, 2015 11.42 11.53 11.39 11.48 178,182 +0.00(+0.00%)
Jul 21, 2015 11.56 11.68 11.39 11.48 214,391 -0.06(-0.50%)
Jul 20, 2015 11.53 11.56 11.39 11.54 136,185 +0.01(+0.06%)
Jul 17, 2015 11.68 11.68 11.48 11.53 178,064 -0.13(-1.12%)
Jul 16, 2015 11.65 11.72 11.58 11.66 148,199 +0.09(+0.75%)
Jul 15, 2015 11.58 11.60 11.49 11.57 123,105 -0.01(-0.06%)
Jul 14, 2015 11.53 11.60 11.46 11.58 193,205 +0.03(+0.25%)
Jul 13, 2015 11.67 11.73 11.55 11.55 185,254 -0.06(-0.50%)
Jul 10, 2015 11.67 11.74 11.58 11.61 192,376 +0.01(+0.13%)
Jul 09, 2015 11.65 11.72 11.54 11.59 186,552 +0.10(+0.88%)
Jul 08, 2015 11.44 11.54 11.43 11.49 246,891 -0.01(-0.13%)
Jul 07, 2015 11.59 11.59 11.34 11.51 333,968 -0.12(-1.00%)
Jul 06, 2015 11.42 11.64 11.40 11.62 203,822 +0.12(+1.07%)
Jul 02, 2015 11.67 11.50 11.50 11.50 221,901 -0.16(-1.37%)
Jul 01, 2015 11.72 11.94 11.58 11.66 447,034 -0.01(-0.06%)
Jun 30, 2015 11.78 11.93 11.66 11.67 297,934 -0.01(-0.06%)
Jun 29, 2015 11.81 11.87 11.67 11.67 341,505 -0.16(-1.35%)
Jun 26, 2015 11.78 11.88 11.70 11.83 1,170,864 +0.08(+0.68%)
Jun 25, 2015 11.73 11.79 11.27 11.75 295,936 +0.09(+0.75%)
Jun 24, 2015 11.68 11.76 11.58 11.67 355,658 -0.05(-0.43%)
Jun 23, 2015 11.62 11.74 11.58 11.72 183,011 +0.13(+1.13%)
Jun 22, 2015 11.62 11.67 11.51 11.59 251,495 +0.04(+0.38%)
Jun 19, 2015 11.32 11.64 11.32 11.54 666,488 +0.23(+1.99%)
Jun 18, 2015 11.30 11.36 11.21 11.32 386,947 +0.07(+0.65%)
Jun 17, 2015 11.30 11.38 11.22 11.25 321,282 +0.01(+0.06%)
Jun 16, 2015 11.09 11.27 11.00 11.24 205,244 +0.12(+1.05%)
Jun 15, 2015 11.03 11.25 10.91 11.12 327,068 +0.05(+0.46%)
Jun 12, 2015 11.11 11.17 11.03 11.07 320,548 -0.05(-0.46%)
Jun 11, 2015 11.06 11.20 10.97 11.12 251,019 +0.07(+0.59%)
Jun 10, 2015 10.96 11.10 10.95 11.06 283,004 +0.17(+1.54%)
Jun 09, 2015 10.83 10.94 10.79 10.89 125,447 +0.06(+0.54%)
Jun 08, 2015 10.85 10.88 10.82 10.83 88,049 -0.01(-0.13%)
Jun 05, 2015 10.77 10.87 10.74 10.85 106,885 +0.09(+0.88%)
Jun 04, 2015 10.85 10.86 10.71 10.75 136,529 -0.15(-1.33%)
Jun 03, 2015 10.82 10.90 10.77 10.90 166,741 +0.09(+0.81%)
Jun 02, 2015 10.74 10.82 10.68 10.81 209,378 +0.04(+0.41%)
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.