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, 2016 12.81 12.88 12.64 12.70 448,859 -0.18(-1.41%)
Aug 30, 2016 12.65 12.91 12.65 12.88 664,498 +0.23(+1.81%)
Aug 29, 2016 12.73 12.75 12.64 12.65 272,127 -0.06(-0.44%)
Aug 26, 2016 12.68 12.75 12.61 12.71 346,690 +0.04(+0.31%)
Aug 25, 2016 12.59 12.68 12.54 12.67 174,950 +0.04(+0.31%)
Aug 24, 2016 12.62 12.64 12.55 12.63 196,928 +0.04(+0.31%)
Aug 23, 2016 12.54 12.62 12.52 12.59 317,473 +0.02(+0.19%)
Aug 22, 2016 12.49 12.60 12.46 12.57 194,390 +0.08(+0.63%)
Aug 19, 2016 12.56 12.56 12.47 12.49 233,150 -0.06(-0.50%)
Aug 18, 2016 12.46 12.59 12.46 12.55 161,883 +0.06(+0.51%)
Aug 17, 2016 12.50 12.58 12.48 12.49 103,733 -0.02(-0.13%)
Aug 16, 2016 12.54 12.60 12.50 12.50 170,824 -0.09(-0.75%)
Aug 15, 2016 12.51 12.63 12.48 12.60 221,383 +0.06(+0.44%)
Aug 12, 2016 12.56 12.58 12.46 12.54 149,575 -0.06(-0.50%)
Aug 11, 2016 12.66 12.68 12.61 12.61 207,861 -0.06(-0.50%)
Aug 10, 2016 12.72 12.73 12.62 12.67 120,997 -0.08(-0.62%)
Aug 09, 2016 12.61 12.77 12.52 12.75 293,765 +0.05(+0.37%)
Aug 08, 2016 12.79 12.92 12.62 12.70 543,266 -0.17(-1.35%)
Aug 05, 2016 12.76 12.88 12.76 12.88 140,856 +0.14(+1.12%)
Aug 04, 2016 12.69 12.78 12.65 12.73 100,505 +0.04(+0.31%)
Aug 03, 2016 12.59 12.75 12.58 12.69 138,716 +0.18(+1.42%)
Aug 02, 2016 12.66 12.66 12.52 12.52 113,508 -0.10(-0.81%)
Aug 01, 2016 12.70 12.73 12.59 12.62 121,690 -0.06(-0.49%)
Jul 29, 2016 12.88 12.88 12.63 12.68 176,701 -0.04(-0.31%)
Jul 28, 2016 12.80 12.80 12.70 12.72 58,911 -0.06(-0.49%)
Jul 27, 2016 12.73 12.80 12.71 12.78 129,788 +0.00(+0.00%)
Jul 26, 2016 12.84 12.90 12.75 12.78 81,201 -0.02(-0.12%)
Jul 25, 2016 12.78 12.89 12.75 12.80 76,003 -0.04(-0.30%)
Jul 22, 2016 12.69 12.88 12.69 12.84 76,024 +0.15(+1.17%)
Jul 21, 2016 12.84 12.84 12.66 12.69 88,559 -0.10(-0.79%)
Jul 20, 2016 12.96 12.96 12.77 12.79 97,760 -0.08(-0.61%)
Jul 19, 2016 12.91 13.00 12.75 12.87 155,278 -0.02(-0.18%)
Jul 18, 2016 13.02 13.08 12.87 12.89 117,823 -0.09(-0.66%)
Jul 15, 2016 12.99 13.09 12.80 12.98 129,012 +0.07(+0.54%)
Jul 14, 2016 12.91 13.06 12.73 12.91 143,069 +0.05(+0.43%)
Jul 13, 2016 12.91 12.92 12.77 12.85 217,283 -0.02(-0.18%)
Jul 12, 2016 12.77 12.91 12.69 12.88 155,053 +0.13(+1.04%)
Jul 11, 2016 12.58 12.74 12.54 12.74 244,611 +0.15(+1.18%)
Jul 08, 2016 12.56 12.66 12.45 12.59 316,128 +0.15(+1.19%)
Jul 07, 2016 12.45 12.52 12.35 12.45 190,428 -0.02(-0.13%)
Jul 05, 2016 12.40 12.48 12.28 12.46 300,487 +0.02(+0.19%)
Jul 01, 2016 12.51 12.44 12.44 12.44 126,511 -0.06(-0.50%)
Jun 30, 2016 12.35 12.51 12.27 12.50 305,609 +0.18(+1.46%)
Jun 29, 2016 12.30 12.33 12.17 12.32 226,035 +0.11(+0.90%)
Jun 28, 2016 12.23 12.27 12.02 12.21 297,763 +0.05(+0.45%)
Jun 27, 2016 12.25 12.25 12.12 12.16 296,142 -0.20(-1.58%)
Jun 24, 2016 12.23 12.55 11.94 12.35 846,181 -0.38(-3.01%)
Jun 23, 2016 12.60 12.76 12.53 12.73 127,819 +0.23(+1.88%)
Jun 22, 2016 12.47 12.60 12.47 12.50 267,592 +0.01(+0.06%)
Jun 21, 2016 12.55 12.55 12.45 12.49 189,346 -0.05(-0.44%)
Jun 20, 2016 12.65 12.74 12.52 12.55 246,034 +0.02(+0.19%)
Jun 17, 2016 12.66 12.72 12.46 12.52 577,687 -0.10(-0.80%)
Jun 16, 2016 12.59 12.63 12.55 12.63 196,230 -0.04(-0.31%)
Jun 15, 2016 12.73 12.75 12.59 12.66 225,944 -0.05(-0.37%)
Jun 14, 2016 12.70 12.74 12.59 12.71 166,544 +0.00(+0.00%)
Jun 13, 2016 12.84 12.92 12.68 12.71 182,032 -0.19(-1.46%)
Jun 10, 2016 12.80 13.00 12.80 12.90 149,665 +0.02(+0.12%)
Jun 09, 2016 12.92 12.98 12.79 12.88 194,900 -0.10(-0.78%)
Jun 08, 2016 12.94 13.01 12.88 12.98 179,024 +0.06(+0.48%)
Jun 07, 2016 12.95 13.00 12.91 12.92 128,744 -0.05(-0.42%)
Jun 06, 2016 12.91 13.07 12.91 12.98 150,211 +0.08(+0.61%)
Jun 03, 2016 12.88 12.93 12.71 12.90 137,136 -0.05(-0.42%)
Jun 02, 2016 13.00 13.00 12.84 12.95 125,421 -0.06(-0.48%)
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.