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 (%)
Oct 31, 2013 11.94 12.05 11.78 11.79 0 -0.17(-1.46%)
Oct 30, 2013 12.04 12.10 11.94 11.96 147,877 -0.04(-0.36%)
Oct 29, 2013 12.06 12.11 11.91 12.01 0 -0.05(-0.42%)
Oct 28, 2013 11.94 12.07 11.90 12.06 0 +0.14(+1.16%)
Oct 25, 2013 11.96 12.06 11.91 11.92 0 +0.00(+0.00%)
Oct 24, 2013 12.07 12.07 11.81 11.92 184,870 -0.07(-0.55%)
Oct 23, 2013 11.89 12.07 11.89 11.99 155,985 +0.02(+0.18%)
Oct 22, 2013 11.99 12.07 11.95 11.96 158,185 -0.01(-0.06%)
Oct 21, 2013 11.92 12.02 11.88 11.97 225,852 +0.05(+0.43%)
Oct 18, 2013 12.10 12.10 11.91 11.92 377,410 -0.15(-1.20%)
Oct 17, 2013 12.00 12.10 11.94 12.07 202,633 +0.05(+0.42%)
Oct 16, 2013 12.02 12.10 11.96 12.02 205,093 +0.04(+0.30%)
Oct 15, 2013 11.99 12.04 11.94 11.98 207,363 -0.01(-0.12%)
Oct 14, 2013 11.94 12.05 11.83 11.99 288,261 +0.00(+0.00%)
Oct 11, 2013 12.00 12.05 11.91 11.99 0 -0.07(-0.60%)
Oct 10, 2013 11.91 12.12 11.88 12.07 373,669 +0.39(+3.36%)
Oct 09, 2013 11.64 11.76 11.60 11.67 93,806 +0.05(+0.44%)
Oct 08, 2013 11.62 11.66 11.50 11.62 134,171 +0.01(+0.12%)
Oct 07, 2013 11.68 11.73 11.51 11.61 0 -0.15(-1.30%)
Oct 04, 2013 11.59 11.97 11.59 11.76 0 +0.10(+0.87%)
Oct 03, 2013 11.77 11.91 11.59 11.66 0 -0.11(-0.93%)
Oct 02, 2013 11.94 11.94 11.76 11.77 148,031 -0.23(-1.94%)
Oct 01, 2013 11.96 12.03 11.87 12.00 178,327 +0.17(+1.41%)
Sep 27, 2013 11.78 11.93 11.61 11.83 0 -0.04(-0.31%)
Sep 26, 2013 12.02 12.06 11.77 11.87 286,914 -0.16(-1.33%)
Sep 25, 2013 11.76 12.07 11.76 12.03 375,720 +0.27(+2.29%)
Sep 24, 2013 11.63 11.81 11.57 11.76 246,869 +0.13(+1.12%)
Sep 23, 2013 11.56 11.69 11.46 11.63 150,744 +0.06(+0.50%)
Sep 20, 2013 11.51 11.63 11.45 11.57 0 +0.07(+0.63%)
Sep 19, 2013 11.57 11.62 11.38 11.50 108,429 -0.06(-0.50%)
Sep 18, 2013 11.56 11.66 11.39 11.56 0 +0.01(+0.13%)
Sep 17, 2013 11.37 11.54 11.30 11.54 0 +0.18(+1.60%)
Sep 16, 2013 11.35 11.43 11.34 11.36 0 +0.01(+0.13%)
Sep 13, 2013 11.30 11.43 11.25 11.35 0 +0.09(+0.84%)
Sep 12, 2013 11.45 11.45 11.20 11.25 0 -0.17(-1.53%)
Sep 11, 2013 11.47 11.52 11.37 11.43 103,106 -0.07(-0.63%)
Sep 10, 2013 11.50 11.56 11.34 11.50 128,590 +0.04(+0.38%)
Sep 09, 2013 11.36 11.46 11.27 11.46 0 +0.15(+1.35%)
Sep 06, 2013 11.41 11.41 11.01 11.30 0 -0.03(-0.26%)
Sep 05, 2013 11.32 11.38 11.22 11.33 59,257 +0.04(+0.39%)
Sep 04, 2013 11.27 11.37 11.22 11.29 0 +0.03(+0.26%)
Sep 03, 2013 11.54 11.72 11.18 11.26 0 -0.01(-0.13%)
Aug 30, 2013 11.46 11.48 11.24 11.27 0 -0.23(-1.96%)
Aug 29, 2013 11.43 11.54 11.43 11.50 61,759 +0.07(+0.57%)
Aug 28, 2013 11.36 11.47 11.32 11.43 0 +0.14(+1.22%)
Aug 27, 2013 11.51 11.56 11.24 11.30 130,566 -0.32(-2.75%)
Aug 26, 2013 11.72 11.85 11.59 11.62 0 -0.07(-0.62%)
Aug 23, 2013 11.88 11.88 11.67 11.69 0 -0.18(-1.53%)
Aug 22, 2013 11.68 11.92 11.68 11.87 70,549 +0.20(+1.68%)
Aug 21, 2013 11.77 11.80 11.63 11.67 0 -0.12(-1.05%)
Aug 20, 2013 11.63 11.84 11.62 11.80 157,858 +0.20(+1.69%)
Aug 19, 2013 11.72 11.87 11.58 11.60 134,977 -0.13(-1.11%)
Aug 16, 2013 11.67 11.80 11.67 11.73 0 +0.01(+0.12%)
Aug 15, 2013 11.66 11.72 11.58 11.72 274,412 +0.03(+0.25%)
Aug 14, 2013 11.78 11.94 11.67 11.69 112,911 -0.07(-0.56%)
Aug 13, 2013 11.84 11.84 11.65 11.75 61,795 -0.04(-0.37%)
Aug 12, 2013 11.69 11.83 11.69 11.80 84,330 +0.07(+0.56%)
Aug 09, 2013 11.70 11.84 11.67 11.73 104,883 +0.02(+0.19%)
Aug 08, 2013 11.70 11.73 11.62 11.71 107,485 +0.11(+0.94%)
Aug 07, 2013 11.72 11.77 11.58 11.60 127,687 -0.25(-2.09%)
Aug 06, 2013 11.96 11.96 11.78 11.85 170,948 -0.13(-1.12%)
Aug 05, 2013 11.96 12.04 11.91 11.98 75,694 +0.03(+0.27%)
Aug 02, 2013 11.87 11.99 11.86 11.95 136,193 +0.01(+0.06%)
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.