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 (%)
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%)
Nov 03, 2014 10.77 10.78 10.60 10.64 213,778 -0.09(-0.88%)
Oct 31, 2014 10.90 10.90 10.68 10.74 291,555 +0.00(+0.00%)
Oct 30, 2014 10.53 10.74 10.52 10.74 235,079 +0.19(+1.79%)
Oct 29, 2014 10.58 10.58 10.53 10.55 274,658 -0.01(-0.07%)
Oct 28, 2014 10.34 10.55 10.33 10.55 215,229 +0.27(+2.62%)
Oct 27, 2014 10.30 10.30 10.30 10.29 290,682 -0.01(-0.14%)
Oct 24, 2014 10.16 10.31 10.16 10.30 256,863 +0.17(+1.65%)
Oct 23, 2014 10.29 10.35 10.08 10.13 314,569 -0.04(-0.36%)
Oct 22, 2014 10.27 10.37 10.13 10.17 222,499 -0.10(-0.99%)
Oct 21, 2014 10.19 10.32 10.15 10.27 123,648 +0.10(+1.00%)
Oct 20, 2014 10.09 10.19 10.09 10.17 105,332 +0.06(+0.57%)
Oct 17, 2014 10.45 10.45 10.10 10.11 196,321 -0.19(-1.87%)
Oct 16, 2014 10.10 10.36 10.10 10.30 206,906 +0.11(+1.11%)
Oct 15, 2014 10.21 10.27 10.09 10.19 296,863 -0.19(-1.82%)
Oct 14, 2014 10.34 10.47 10.26 10.38 183,844 +0.15(+1.42%)
Oct 13, 2014 10.04 10.34 10.03 10.23 191,871 +0.18(+1.81%)
Oct 10, 2014 9.951 10.21 9.951 10.05 171,543 +0.05(+0.51%)
Oct 09, 2014 10.25 10.25 10.00 10.00 204,124 -0.27(-2.62%)
Oct 08, 2014 10.02 10.31 10.02 10.27 145,152 +0.23(+2.32%)
Oct 07, 2014 10.01 10.10 9.973 10.04 136,142 -0.01(-0.14%)
Oct 06, 2014 10.21 10.21 10.05 10.05 159,824 -0.14(-1.36%)
Oct 03, 2014 10.33 10.39 10.19 10.19 106,946 -0.04(-0.43%)
Oct 02, 2014 10.23 10.32 10.18 10.23 135,681 +0.01(+0.14%)
Oct 01, 2014 10.25 10.35 10.21 10.22 204,742 -0.02(-0.21%)
Sep 30, 2014 10.31 10.34 10.24 10.24 326,910 -0.09(-0.84%)
Sep 29, 2014 10.26 10.36 10.26 10.33 149,262 -0.02(-0.21%)
Sep 26, 2014 10.29 10.42 10.29 10.35 153,008 +0.06(+0.56%)
Sep 25, 2014 10.24 10.36 10.23 10.29 319,994 +0.01(+0.14%)
Sep 24, 2014 10.23 10.29 10.21 10.28 206,611 +0.07(+0.71%)
Sep 23, 2014 10.31 10.38 10.21 10.21 167,749 -0.11(-1.06%)
Sep 22, 2014 10.39 10.44 10.31 10.31 164,718 -0.09(-0.91%)
Sep 19, 2014 10.50 10.54 10.39 10.41 586,851 -0.09(-0.83%)
Sep 18, 2014 10.47 10.53 10.46 10.50 187,328 +0.07(+0.63%)
Sep 17, 2014 10.46 10.52 10.40 10.43 164,668 -0.01(-0.07%)
Sep 16, 2014 10.47 10.52 10.40 10.44 126,962 -0.04(-0.35%)
Sep 15, 2014 10.54 10.60 10.43 10.47 168,810 -0.07(-0.62%)
Sep 12, 2014 10.64 10.67 10.49 10.54 408,679 -0.08(-0.75%)
Sep 11, 2014 10.58 10.66 10.58 10.62 117,763 -0.03(-0.27%)
Sep 10, 2014 10.58 10.69 10.58 10.65 131,459 +0.05(+0.48%)
Sep 09, 2014 10.72 10.72 10.55 10.60 175,540 -0.12(-1.15%)
Sep 08, 2014 10.76 10.79 10.66 10.72 135,596 -0.04(-0.34%)
Sep 05, 2014 10.77 10.85 10.73 10.76 132,984 -0.06(-0.54%)
Sep 04, 2014 10.93 10.99 10.81 10.82 121,788 -0.08(-0.73%)
Sep 03, 2014 11.00 11.03 10.87 10.90 170,326 -0.07(-0.66%)
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.