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 29, 2016 13.56 13.63 13.33 13.41 400,038 -0.15(-1.08%)
Apr 28, 2016 13.42 13.61 13.39 13.56 326,428 +0.05(+0.40%)
Apr 27, 2016 13.53 13.64 13.42 13.50 261,484 +0.01(+0.09%)
Apr 26, 2016 13.36 13.50 13.26 13.49 253,608 +0.10(+0.78%)
Apr 25, 2016 13.44 13.49 13.28 13.39 279,536 -0.05(-0.40%)
Apr 22, 2016 13.39 13.52 13.36 13.44 170,568 +0.08(+0.58%)
Apr 21, 2016 13.48 13.49 13.35 13.36 196,620 -0.12(-0.86%)
Apr 20, 2016 13.42 13.52 13.39 13.48 174,705 +0.04(+0.29%)
Apr 19, 2016 13.48 13.50 13.38 13.44 139,254 +0.04(+0.29%)
Apr 18, 2016 13.24 13.44 13.23 13.40 199,192 +0.13(+0.99%)
Apr 15, 2016 13.28 13.35 13.25 13.27 218,827 -0.03(-0.23%)
Apr 14, 2016 13.50 13.52 13.30 13.30 339,045 -0.20(-1.49%)
Apr 13, 2016 13.34 13.50 13.28 13.50 271,373 +0.20(+1.51%)
Apr 12, 2016 13.21 13.31 13.15 13.30 233,426 +0.12(+0.88%)
Apr 11, 2016 12.98 13.22 12.98 13.18 291,680 +0.21(+1.61%)
Apr 08, 2016 12.99 13.10 12.87 12.98 246,086 +0.04(+0.30%)
Apr 07, 2016 12.92 12.96 12.74 12.94 468,394 -0.01(-0.06%)
Apr 06, 2016 12.81 12.97 12.69 12.94 319,527 +0.09(+0.72%)
Apr 05, 2016 12.88 13.03 12.84 12.85 401,819 -0.09(-0.72%)
Apr 04, 2016 13.00 13.06 12.91 12.94 337,137 -0.12(-0.95%)
Apr 01, 2016 13.10 13.18 13.00 13.07 200,551 -0.06(-0.47%)
Mar 31, 2016 13.31 13.34 13.13 13.13 413,128 -0.19(-1.39%)
Mar 30, 2016 13.28 13.35 13.22 13.32 266,468 +0.03(+0.23%)
Mar 29, 2016 13.08 13.28 12.98 13.28 325,611 +0.22(+1.72%)
Mar 28, 2016 13.03 13.11 12.99 13.06 194,103 +0.01(+0.06%)
Mar 24, 2016 13.00 13.05 13.05 13.05 177,712 -0.02(-0.12%)
Mar 23, 2016 12.97 13.13 12.92 13.07 272,024 -0.01(-0.06%)
Mar 22, 2016 13.01 13.18 12.94 13.08 331,345 +0.01(+0.06%)
Mar 21, 2016 12.98 13.14 12.90 13.07 207,344 +0.00(+0.00%)
Mar 18, 2016 13.15 13.20 13.05 13.07 487,945 -0.08(-0.59%)
Mar 17, 2016 12.91 13.22 12.72 13.15 525,848 +0.29(+2.29%)
Mar 16, 2016 13.06 13.18 12.82 12.85 564,054 -0.19(-1.42%)
Mar 15, 2016 13.07 13.18 13.03 13.04 186,255 -0.03(-0.24%)
Mar 14, 2016 13.21 13.24 13.04 13.07 234,755 -0.18(-1.34%)
Mar 11, 2016 13.23 13.34 13.11 13.25 279,491 +0.10(+0.77%)
Mar 10, 2016 13.20 13.27 13.08 13.15 246,041 -0.05(-0.41%)
Mar 09, 2016 13.22 13.35 13.10 13.20 248,381 -0.02(-0.18%)
Mar 08, 2016 13.26 13.35 13.22 13.22 271,422 -0.11(-0.81%)
Mar 07, 2016 13.25 13.38 13.18 13.33 302,244 +0.05(+0.35%)
Mar 04, 2016 13.29 13.34 13.21 13.28 309,416 +0.04(+0.29%)
Mar 03, 2016 13.15 13.27 13.08 13.25 591,402 +0.09(+0.65%)
Mar 02, 2016 13.15 13.16 13.05 13.16 411,515 +0.02(+0.12%)
Mar 01, 2016 13.15 13.18 13.09 13.15 444,735 +0.05(+0.41%)
Feb 29, 2016 13.27 13.27 12.99 13.09 564,982 -0.12(-0.94%)
Feb 26, 2016 13.35 13.45 13.14 13.22 394,284 -0.08(-0.58%)
Feb 25, 2016 12.94 13.30 12.94 13.29 415,836 +0.36(+2.75%)
Feb 24, 2016 12.79 12.96 12.70 12.94 205,684 +0.08(+0.60%)
Feb 23, 2016 12.93 13.03 12.79 12.86 323,443 -0.02(-0.12%)
Feb 22, 2016 12.96 13.04 12.77 12.87 507,546 +0.20(+1.59%)
Feb 19, 2016 12.46 12.79 12.46 12.67 384,704 +0.19(+1.55%)
Feb 18, 2016 12.46 12.60 12.37 12.48 389,892 +0.02(+0.19%)
Feb 17, 2016 12.55 12.81 12.46 12.46 317,480 -0.03(-0.25%)
Feb 16, 2016 12.33 12.54 12.26 12.49 298,839 +0.23(+1.89%)
Feb 12, 2016 12.02 12.26 12.26 12.26 286,020 +0.36(+3.06%)
Feb 11, 2016 11.78 12.03 11.75 11.89 170,688 -0.12(-0.97%)
Feb 10, 2016 12.17 12.39 12.00 12.01 231,017 -0.08(-0.64%)
Feb 09, 2016 11.92 12.19 11.75 12.09 216,060 +0.09(+0.77%)
Feb 08, 2016 11.88 12.08 11.86 11.99 421,907 +0.02(+0.13%)
Feb 05, 2016 12.10 12.22 11.96 11.98 231,552 -0.13(-1.09%)
Feb 04, 2016 12.17 12.36 12.06 12.11 242,645 -0.16(-1.32%)
Feb 03, 2016 12.54 12.54 12.13 12.27 265,447 -0.16(-1.28%)
Feb 02, 2016 12.44 12.61 12.28 12.43 223,980 -0.09(-0.73%)
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.