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, 2014 10.71 10.81 10.66 10.78 267,273 -0.07(-0.67%)
Apr 29, 2014 11.01 11.11 10.83 10.85 325,501 -0.09(-0.80%)
Apr 28, 2014 11.00 11.20 10.90 10.94 243,094 -0.04(-0.33%)
Apr 25, 2014 11.11 11.22 10.95 10.98 287,309 -0.15(-1.37%)
Apr 24, 2014 11.26 11.35 11.04 11.13 74,204 -0.05(-0.46%)
Apr 23, 2014 11.17 11.23 11.11 11.18 162,824 -0.03(-0.26%)
Apr 22, 2014 11.22 11.28 11.17 11.21 105,633 -0.01(-0.13%)
Apr 21, 2014 11.16 12.24 11.09 11.22 283,432 +0.05(+0.46%)
Apr 17, 2014 11.12 11.17 11.17 11.17 106,892 +0.09(+0.79%)
Apr 16, 2014 11.16 11.17 11.05 11.09 95,497 -0.02(-0.20%)
Apr 15, 2014 11.14 11.15 10.94 11.11 131,421 +0.01(+0.07%)
Apr 14, 2014 11.19 11.23 11.02 11.10 135,190 +0.01(+0.13%)
Apr 11, 2014 11.11 11.25 11.06 11.09 135,588 -0.10(-0.91%)
Apr 10, 2014 11.31 11.36 11.16 11.19 282,938 -0.15(-1.28%)
Apr 09, 2014 11.30 11.35 11.19 11.33 227,015 +0.05(+0.45%)
Apr 08, 2014 11.32 11.42 11.20 11.28 208,513 -0.01(-0.13%)
Apr 07, 2014 11.22 11.40 11.09 11.30 171,827 +0.03(+0.26%)
Apr 04, 2014 11.61 11.61 11.19 11.27 165,201 -0.25(-2.21%)
Apr 03, 2014 11.57 11.59 11.48 11.52 71,454 -0.04(-0.38%)
Apr 02, 2014 11.60 11.62 11.51 11.56 89,342 -0.05(-0.44%)
Apr 01, 2014 11.49 11.64 11.39 11.62 181,380 +0.12(+1.07%)
Mar 31, 2014 11.38 11.54 11.30 11.49 160,968 +0.17(+1.48%)
Mar 28, 2014 11.33 11.51 11.30 11.33 114,057 -0.01(-0.13%)
Mar 27, 2014 11.52 11.62 11.30 11.34 224,597 -0.16(-1.39%)
Mar 26, 2014 11.83 11.83 11.50 11.50 165,152 -0.23(-1.98%)
Mar 25, 2014 11.79 11.83 11.70 11.73 140,192 +0.01(+0.12%)
Mar 24, 2014 11.89 11.96 11.70 11.72 215,031 -0.20(-1.71%)
Mar 21, 2014 11.88 11.96 11.73 11.92 441,229 +0.09(+0.74%)
Mar 20, 2014 11.67 11.86 11.54 11.83 143,682 +0.17(+1.43%)
Mar 19, 2014 11.66 11.72 11.58 11.67 172,642 -0.02(-0.19%)
Mar 18, 2014 11.56 11.73 11.51 11.69 260,583 +0.11(+0.94%)
Mar 17, 2014 11.60 11.63 11.51 11.58 131,140 +0.01(+0.13%)
Mar 14, 2014 11.51 11.63 11.48 11.56 73,498 +0.01(+0.06%)
Mar 13, 2014 11.58 11.63 11.51 11.56 160,381 -0.02(-0.19%)
Mar 12, 2014 11.46 11.58 11.39 11.58 198,931 +0.09(+0.82%)
Mar 11, 2014 11.50 11.56 11.41 11.48 155,075 -0.05(-0.44%)
Mar 10, 2014 11.48 11.56 11.45 11.54 192,810 +0.05(+0.44%)
Mar 07, 2014 11.55 11.56 11.45 11.48 166,580 +0.01(+0.13%)
Mar 06, 2014 11.48 11.53 11.40 11.47 329,377 -0.01(-0.06%)
Mar 05, 2014 11.40 11.50 11.35 11.48 113,733 +0.04(+0.32%)
Mar 04, 2014 11.39 11.59 11.39 11.44 580,024 +0.17(+1.55%)
Mar 03, 2014 11.33 11.43 11.22 11.27 181,510 -0.12(-1.02%)
Feb 28, 2014 11.45 11.50 11.37 11.38 461,128 -0.03(-0.25%)
Feb 27, 2014 11.38 11.45 11.36 11.41 218,575 +0.00(+0.00%)
Feb 26, 2014 11.23 11.45 11.23 11.41 235,772 +0.19(+1.68%)
Feb 25, 2014 11.20 11.27 11.11 11.22 102,977 -0.01(-0.07%)
Feb 24, 2014 11.27 11.32 11.16 11.23 278,322 +0.07(+0.65%)
Feb 21, 2014 11.27 11.27 11.11 11.16 320,477 -0.04(-0.39%)
Feb 20, 2014 11.08 11.26 11.03 11.20 160,571 +0.17(+1.52%)
Feb 19, 2014 11.37 11.43 11.02 11.03 240,203 -0.39(-3.37%)
Feb 18, 2014 11.30 11.50 11.30 11.42 130,926 +0.05(+0.45%)
Feb 14, 2014 11.35 11.37 11.37 11.37 154,629 +0.05(+0.45%)
Feb 13, 2014 11.14 11.35 11.11 11.32 123,048 +0.12(+1.04%)
Feb 12, 2014 11.26 11.34 11.14 11.20 96,442 -0.04(-0.32%)
Feb 11, 2014 11.11 11.33 10.99 11.24 176,489 +0.12(+1.05%)
Feb 10, 2014 11.20 11.20 11.04 11.12 188,176 -0.03(-0.26%)
Feb 07, 2014 11.04 11.16 11.01 11.15 282,436 +0.14(+1.25%)
Feb 06, 2014 11.02 11.09 10.93 11.01 229,304 +0.01(+0.07%)
Feb 05, 2014 11.09 11.14 10.98 11.01 210,370 -0.15(-1.30%)
Feb 04, 2014 11.30 11.36 11.14 11.15 241,739 -0.12(-1.10%)
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.