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 29, 2014 10.88 10.90 10.90 10.90 235,658 +0.02(+0.20%)
Aug 28, 2014 10.88 10.93 10.85 10.88 79,588 -0.05(-0.47%)
Aug 27, 2014 10.99 10.99 10.90 10.93 57,823 -0.04(-0.40%)
Aug 26, 2014 10.94 11.00 10.90 10.98 211,398 +0.04(+0.33%)
Aug 25, 2014 10.98 10.98 10.87 10.94 210,463 +0.03(+0.27%)
Aug 22, 2014 10.93 10.95 10.90 10.91 136,726 +0.01(+0.07%)
Aug 21, 2014 10.88 10.99 10.83 10.90 250,418 +0.05(+0.47%)
Aug 20, 2014 10.93 10.93 10.83 10.85 172,849 -0.12(-1.06%)
Aug 19, 2014 10.99 11.02 10.95 10.97 114,573 -0.01(-0.13%)
Aug 18, 2014 10.98 11.04 10.94 10.98 164,474 +0.09(+0.80%)
Aug 15, 2014 11.03 11.04 10.84 10.90 237,087 -0.04(-0.40%)
Aug 14, 2014 10.93 10.93 10.85 10.94 118,599 +0.01(+0.07%)
Aug 13, 2014 10.91 10.98 10.89 10.93 145,296 +0.04(+0.40%)
Aug 12, 2014 10.85 10.92 10.85 10.89 215,104 -0.03(-0.27%)
Aug 11, 2014 10.86 10.99 10.78 10.92 212,493 +0.08(+0.74%)
Aug 08, 2014 10.71 10.87 10.71 10.84 212,629 +0.10(+0.95%)
Aug 07, 2014 10.74 10.79 10.69 10.74 228,963 +0.01(+0.14%)
Aug 06, 2014 10.61 10.78 10.61 10.72 262,449 -0.03(-0.27%)
Aug 05, 2014 10.74 10.83 10.69 10.75 341,831 -0.04(-0.40%)
Aug 04, 2014 10.79 10.91 10.65 10.79 223,667 +0.07(+0.61%)
Aug 01, 2014 10.79 10.88 10.61 10.73 292,937 -0.03(-0.27%)
Jul 31, 2014 10.77 10.90 10.76 10.76 280,834 -0.12(-1.07%)
Jul 30, 2014 10.90 11.07 10.84 10.87 231,030 +0.04(+0.40%)
Jul 29, 2014 10.83 10.95 10.82 10.83 251,728 -0.04(-0.33%)
Jul 28, 2014 10.96 10.98 10.72 10.87 241,334 -0.10(-0.93%)
Jul 25, 2014 10.91 11.08 10.91 10.97 186,589 -0.06(-0.53%)
Jul 24, 2014 11.19 11.33 11.00 11.03 171,541 -0.12(-1.04%)
Jul 23, 2014 11.05 11.17 10.98 11.14 214,479 +0.09(+0.86%)
Jul 22, 2014 11.06 11.13 11.01 11.05 201,195 +0.07(+0.60%)
Jul 21, 2014 10.82 11.00 10.82 10.98 148,162 +0.07(+0.67%)
Jul 18, 2014 10.78 10.98 10.73 10.91 294,628 +0.09(+0.87%)
Jul 17, 2014 10.93 11.04 10.80 10.82 382,340 -0.12(-1.13%)
Jul 16, 2014 11.12 11.14 10.93 10.94 111,118 -0.11(-1.02%)
Jul 15, 2014 11.14 11.24 11.01 11.05 168,641 -0.05(-0.43%)
Jul 14, 2014 11.15 11.20 11.06 11.10 132,272 +0.05(+0.46%)
Jul 11, 2014 11.00 11.11 10.97 11.05 115,471 +0.01(+0.13%)
Jul 10, 2014 10.95 11.11 10.93 11.03 156,437 -0.07(-0.59%)
Jul 09, 2014 11.19 11.25 10.90 11.10 133,439 -0.04(-0.39%)
Jul 08, 2014 11.17 11.22 11.06 11.14 163,409 -0.01(-0.06%)
Jul 07, 2014 11.22 11.23 11.13 11.15 133,541 -0.12(-1.10%)
Jul 03, 2014 11.14 11.27 11.27 11.27 84,193 +0.17(+1.51%)
Jul 02, 2014 11.21 11.22 11.08 11.11 142,288 -0.12(-1.10%)
Jul 01, 2014 11.16 11.38 11.16 11.23 216,893 +0.04(+0.39%)
Jun 30, 2014 11.20 11.22 11.04 11.19 181,286 -0.01(-0.06%)
Jun 27, 2014 11.04 11.22 11.00 11.19 702,475 +0.07(+0.59%)
Jun 26, 2014 11.15 11.22 11.08 11.13 89,427 -0.01(-0.07%)
Jun 25, 2014 11.05 11.15 11.02 11.14 107,445 +0.03(+0.26%)
Jun 24, 2014 11.14 11.27 11.09 11.11 137,441 -0.04(-0.33%)
Jun 23, 2014 11.21 11.21 11.06 11.14 97,274 -0.07(-0.65%)
Jun 20, 2014 11.20 11.26 11.15 11.22 305,274 +0.07(+0.65%)
Jun 19, 2014 11.22 11.22 11.07 11.14 93,603 -0.06(-0.52%)
Jun 18, 2014 11.11 11.23 11.04 11.20 117,602 +0.06(+0.55%)
Jun 17, 2014 11.06 11.16 11.02 11.14 141,155 +0.11(+0.96%)
Jun 16, 2014 11.06 11.13 10.91 11.03 258,145 -0.04(-0.39%)
Jun 13, 2014 11.17 11.18 11.01 11.08 152,768 -0.04(-0.33%)
Jun 12, 2014 11.23 11.27 11.04 11.11 179,370 -0.16(-1.42%)
Jun 11, 2014 11.33 11.33 11.20 11.27 176,852 -0.09(-0.83%)
Jun 10, 2014 11.44 11.44 11.33 11.37 91,345 -0.07(-0.64%)
Jun 06, 2014 11.32 11.44 11.17 11.44 194,934 +0.17(+1.48%)
Jun 05, 2014 10.97 11.29 10.95 11.27 170,036 +0.31(+2.78%)
Jun 04, 2014 10.93 11.03 10.90 10.97 128,380 +0.01(+0.13%)
Jun 03, 2014 10.90 11.03 10.90 10.95 149,767 +0.00(+0.00%)
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.