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 (%)
Dec 31, 2013 11.72 11.67 11.67 11.67 139,634 -0.01(-0.12%)
Dec 30, 2013 11.64 11.70 11.46 11.68 115,652 +0.03(+0.25%)
Dec 27, 2013 11.68 11.75 11.48 11.65 181,172 +0.02(+0.19%)
Dec 26, 2013 11.72 11.72 11.62 11.63 163,610 -0.04(-0.37%)
Dec 24, 2013 11.62 11.73 11.61 11.67 75,992 +0.08(+0.69%)
Dec 23, 2013 11.61 11.70 11.54 11.59 245,042 +0.01(+0.06%)
Dec 20, 2013 11.48 11.63 11.45 11.59 696,898 +0.18(+1.59%)
Dec 19, 2013 11.53 11.53 11.38 11.40 96,954 -0.15(-1.26%)
Dec 18, 2013 11.51 11.55 11.38 11.55 208,169 +0.09(+0.76%)
Dec 17, 2013 11.54 11.54 11.42 11.46 230,499 -0.07(-0.57%)
Dec 16, 2013 11.40 11.54 11.34 11.53 212,476 +0.13(+1.15%)
Dec 13, 2013 11.36 11.48 11.34 11.40 197,839 +0.06(+0.51%)
Dec 12, 2013 11.36 11.40 11.30 11.34 229,655 -0.05(-0.45%)
Dec 11, 2013 11.51 11.51 11.32 11.39 239,649 -0.07(-0.57%)
Dec 10, 2013 11.47 11.56 11.30 11.46 256,382 -0.03(-0.25%)
Dec 09, 2013 11.41 11.56 11.39 11.48 717,603 +0.13(+1.15%)
Dec 06, 2013 11.51 11.51 11.33 11.35 0 -0.04(-0.38%)
Dec 05, 2013 11.33 11.45 11.30 11.40 0 +0.04(+0.32%)
Dec 04, 2013 11.38 11.48 11.25 11.36 0 -0.23(-1.95%)
Dec 03, 2013 11.64 11.74 11.47 11.59 0 -0.09(-0.81%)
Dec 02, 2013 11.85 11.91 11.67 11.68 218,521 -0.16(-1.35%)
Nov 29, 2013 11.92 12.02 11.82 11.84 0 -0.07(-0.61%)
Nov 27, 2013 11.82 11.91 11.77 11.91 0 +0.15(+1.24%)
Nov 26, 2013 11.76 11.81 11.70 11.77 0 +0.04(+0.31%)
Nov 25, 2013 11.72 11.80 11.70 11.73 96,384 +0.04(+0.37%)
Nov 22, 2013 11.62 11.70 11.42 11.69 0 +0.12(+1.00%)
Nov 21, 2013 11.58 11.66 11.46 11.57 147,420 +0.04(+0.38%)
Nov 20, 2013 11.58 11.63 11.46 11.53 0 -0.04(-0.31%)
Nov 19, 2013 11.61 11.69 11.42 11.56 95,690 -0.03(-0.25%)
Nov 18, 2013 11.58 11.69 11.54 11.59 0 +0.04(+0.31%)
Nov 15, 2013 11.71 11.72 11.52 11.56 0 -0.17(-1.49%)
Nov 14, 2013 11.76 11.76 11.64 11.73 176,957 +0.07(+0.62%)
Nov 12, 2013 11.69 11.73 11.61 11.66 0 -0.03(-0.25%)
Nov 11, 2013 11.86 11.86 11.68 11.69 107,472 -0.17(-1.47%)
Nov 08, 2013 11.69 11.99 11.67 11.86 0 +0.17(+1.49%)
Nov 07, 2013 11.80 11.82 11.69 11.69 138,277 -0.09(-0.80%)
Nov 06, 2013 11.75 11.83 11.68 11.78 155,732 -0.03(-0.25%)
Nov 05, 2013 11.91 12.03 11.78 11.81 112,399 -0.12(-0.97%)
Nov 04, 2013 11.80 12.00 11.71 11.93 235,444 +0.14(+1.17%)
Nov 01, 2013 11.77 11.85 11.67 11.79 0 +0.00(+0.00%)
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%)
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.