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 (%)
Jan 30, 2015 10.31 10.55 10.24 10.26 249,016 -0.14(-1.33%)
Jan 29, 2015 10.30 10.42 10.21 10.39 484,748 +0.14(+1.35%)
Jan 28, 2015 10.53 10.61 10.21 10.26 395,008 -0.19(-1.81%)
Jan 27, 2015 10.55 10.57 10.40 10.45 281,557 -0.23(-2.11%)
Jan 26, 2015 10.51 10.67 10.43 10.67 150,708 +0.10(+0.96%)
Jan 23, 2015 10.74 10.87 10.50 10.57 105,529 -0.15(-1.36%)
Jan 22, 2015 10.50 10.72 10.45 10.71 419,216 +0.31(+2.93%)
Jan 21, 2015 10.53 10.61 10.40 10.41 247,645 -0.08(-0.76%)
Jan 20, 2015 10.71 10.82 10.47 10.49 269,626 -0.19(-1.77%)
Jan 16, 2015 10.41 10.69 10.41 10.68 192,017 +0.23(+2.16%)
Jan 15, 2015 10.52 10.53 10.43 10.45 220,206 -0.04(-0.35%)
Jan 14, 2015 10.47 10.57 10.43 10.49 226,843 -0.09(-0.82%)
Jan 13, 2015 10.63 10.74 10.45 10.58 257,215 +0.04(+0.35%)
Jan 12, 2015 10.58 10.66 10.50 10.54 162,146 -0.08(-0.75%)
Jan 09, 2015 10.85 10.85 10.58 10.62 206,105 -0.23(-2.14%)
Jan 08, 2015 10.71 10.86 10.65 10.85 309,410 +0.20(+1.84%)
Jan 07, 2015 10.74 10.81 10.64 10.66 187,698 -0.02(-0.20%)
Jan 06, 2015 10.90 10.98 10.67 10.68 167,973 -0.22(-2.00%)
Jan 05, 2015 10.98 11.05 10.85 10.90 201,868 -0.15(-1.32%)
Jan 02, 2015 11.27 11.27 10.95 11.04 155,032 -0.15(-1.36%)
Dec 31, 2014 11.30 11.19 11.19 11.19 171,688 -0.05(-0.45%)
Dec 30, 2014 11.25 11.35 11.22 11.25 109,265 -0.04(-0.32%)
Dec 29, 2014 11.12 11.28 10.95 11.28 218,810 +0.17(+1.57%)
Dec 26, 2014 11.11 11.14 11.05 11.11 92,648 +0.05(+0.46%)
Dec 24, 2014 11.06 11.06 11.06 11.06 118,861 -0.01(-0.13%)
Dec 23, 2014 11.05 11.11 10.96 11.07 133,418 +0.11(+1.00%)
Dec 22, 2014 10.95 10.98 10.86 10.96 145,061 -0.01(-0.13%)
Dec 19, 2014 10.90 11.03 10.69 10.98 1,252,214 +0.05(+0.43%)
Dec 18, 2014 10.99 10.99 10.82 10.93 223,949 +0.05(+0.43%)
Dec 17, 2014 10.77 10.89 10.64 10.88 241,216 +0.12(+1.08%)
Dec 16, 2014 10.52 10.90 10.39 10.77 489,974 +0.24(+2.28%)
Dec 15, 2014 10.60 10.67 10.46 10.53 184,297 -0.02(-0.21%)
Dec 12, 2014 10.55 10.71 10.54 10.55 162,554 -0.12(-1.16%)
Dec 11, 2014 10.68 10.79 10.63 10.67 149,936 +0.06(+0.55%)
Dec 10, 2014 10.87 10.88 10.60 10.61 135,990 -0.28(-2.54%)
Dec 09, 2014 10.52 10.91 10.52 10.89 261,396 +0.25(+2.39%)
Dec 08, 2014 10.53 10.71 10.53 10.63 237,507 -0.11(-1.02%)
Dec 05, 2014 10.63 10.85 10.63 10.74 177,745 +0.10(+0.96%)
Dec 04, 2014 10.61 10.66 10.49 10.64 201,538 +0.04(+0.34%)
Dec 03, 2014 10.66 10.77 10.56 10.61 141,873 -0.03(-0.27%)
Dec 02, 2014 10.52 10.71 10.52 10.63 145,368 +0.15(+1.39%)
Dec 01, 2014 10.58 10.61 10.45 10.49 289,176 -0.09(-0.82%)
Nov 28, 2014 10.65 10.70 10.53 10.58 153,017 -0.11(-1.02%)
Nov 26, 2014 10.58 10.69 10.69 10.69 260,971 +0.11(+1.03%)
Nov 25, 2014 10.77 10.77 10.56 10.58 238,084 -0.12(-1.16%)
Nov 24, 2014 10.50 10.71 10.50 10.70 191,807 +0.19(+1.80%)
Nov 21, 2014 10.69 10.69 10.46 10.51 223,650 -0.07(-0.62%)
Nov 20, 2014 10.42 10.58 10.37 10.58 185,000 +0.13(+1.25%)
Nov 19, 2014 10.53 10.55 10.42 10.45 159,839 -0.12(-1.10%)
Nov 18, 2014 10.58 10.61 10.50 10.56 144,314 +0.01(+0.07%)
Nov 17, 2014 10.57 10.63 10.51 10.55 182,725 -0.04(-0.41%)
Nov 14, 2014 10.66 10.79 10.59 10.60 154,599 -0.06(-0.55%)
Nov 13, 2014 10.90 10.90 10.64 10.66 203,128 -0.10(-0.95%)
Nov 12, 2014 10.63 10.79 10.63 10.76 123,488 +0.09(+0.89%)
Nov 11, 2014 10.74 10.76 10.63 10.66 119,074 -0.07(-0.61%)
Nov 10, 2014 10.69 10.77 10.65 10.73 132,867 +0.06(+0.54%)
Nov 07, 2014 10.55 10.79 10.41 10.67 285,393 +0.13(+1.24%)
Nov 06, 2014 10.57 10.85 10.53 10.54 511,603 +0.00(+0.00%)
Nov 05, 2014 10.53 10.61 10.49 10.54 287,072 -0.07(-0.62%)
Nov 04, 2014 10.62 10.68 10.58 10.61 260,726 -0.04(-0.34%)
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.