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 30, 2015 12.76 12.91 12.69 12.89 383,984 +0.20(+1.58%)
Nov 27, 2015 12.74 12.80 12.58 12.69 143,359 -0.06(-0.47%)
Nov 25, 2015 12.61 12.75 12.75 12.75 282,019 +0.16(+1.30%)
Nov 24, 2015 12.30 12.60 12.29 12.58 249,029 +0.21(+1.68%)
Nov 23, 2015 12.26 12.38 12.23 12.37 193,880 +0.16(+1.34%)
Nov 20, 2015 12.19 12.29 12.14 12.21 169,606 +0.06(+0.49%)
Nov 19, 2015 12.20 12.23 12.09 12.15 115,013 -0.04(-0.37%)
Nov 18, 2015 12.16 12.21 11.91 12.20 182,170 +0.12(+0.98%)
Nov 17, 2015 12.08 12.19 11.95 12.08 198,183 +0.04(+0.31%)
Nov 16, 2015 11.88 12.09 11.85 12.04 164,362 +0.14(+1.19%)
Nov 13, 2015 11.85 12.03 11.85 11.90 186,714 -0.03(-0.25%)
Nov 12, 2015 12.11 12.17 11.91 11.93 122,815 -0.24(-1.96%)
Nov 11, 2015 12.26 12.40 12.15 12.17 126,599 -0.06(-0.49%)
Nov 10, 2015 12.11 12.26 12.11 12.23 169,894 +0.04(+0.37%)
Nov 09, 2015 12.17 12.23 12.08 12.18 172,583 -0.04(-0.36%)
Nov 06, 2015 12.10 12.26 12.03 12.23 155,916 +0.16(+1.36%)
Nov 05, 2015 11.83 12.19 11.82 12.06 192,520 +0.23(+1.95%)
Nov 04, 2015 11.74 12.00 11.70 11.83 159,101 +0.09(+0.79%)
Nov 03, 2015 11.74 11.82 11.66 11.74 242,248 -0.01(-0.06%)
Nov 02, 2015 11.69 11.81 11.69 11.75 315,762 +0.04(+0.38%)
Oct 30, 2015 11.97 12.02 11.63 11.70 228,822 -0.22(-1.85%)
Oct 29, 2015 11.99 12.11 11.78 11.92 534,036 -0.10(-0.79%)
Oct 28, 2015 11.83 12.13 11.83 12.02 267,798 +0.19(+1.62%)
Oct 27, 2015 11.85 12.39 11.76 11.83 521,886 +0.04(+0.37%)
Oct 26, 2015 11.92 11.96 11.77 11.78 155,573 -0.12(-1.05%)
Oct 23, 2015 11.94 11.96 11.76 11.91 150,636 +0.10(+0.81%)
Oct 22, 2015 11.61 11.92 11.61 11.81 169,704 +0.16(+1.39%)
Oct 21, 2015 11.87 11.91 11.62 11.65 198,730 -0.18(-1.49%)
Oct 20, 2015 11.72 11.84 11.63 11.83 129,984 +0.09(+0.75%)
Oct 19, 2015 11.63 11.79 11.61 11.74 149,187 +0.04(+0.38%)
Oct 16, 2015 11.71 11.83 11.55 11.69 185,441 -0.02(-0.19%)
Oct 15, 2015 11.48 11.73 11.45 11.72 163,134 +0.24(+2.11%)
Oct 14, 2015 11.77 11.79 11.45 11.47 124,479 -0.35(-2.92%)
Oct 13, 2015 11.80 11.97 11.78 11.82 103,860 -0.04(-0.31%)
Oct 12, 2015 11.67 11.86 11.62 11.86 110,785 +0.20(+1.70%)
Oct 09, 2015 11.79 11.83 11.61 11.66 143,705 -0.10(-0.87%)
Oct 08, 2015 11.64 11.78 11.58 11.76 184,418 +0.11(+0.95%)
Oct 07, 2015 11.56 11.69 11.51 11.65 534,383 +0.09(+0.76%)
Oct 06, 2015 11.58 11.68 11.47 11.56 166,387 -0.03(-0.25%)
Oct 05, 2015 11.44 11.64 11.44 11.59 148,887 +0.18(+1.61%)
Oct 02, 2015 11.44 11.44 11.18 11.41 166,359 -0.15(-1.34%)
Oct 01, 2015 11.50 11.64 11.39 11.56 270,375 +0.08(+0.70%)
Sep 30, 2015 11.48 11.55 11.35 11.48 199,639 +0.07(+0.58%)
Sep 29, 2015 11.56 11.64 11.33 11.42 181,012 -0.12(-1.08%)
Sep 28, 2015 11.51 11.67 11.37 11.54 206,518 -0.01(-0.06%)
Sep 25, 2015 11.50 11.76 11.34 11.55 272,167 +0.15(+1.36%)
Sep 24, 2015 11.17 11.43 11.11 11.39 204,838 +0.12(+1.04%)
Sep 23, 2015 11.24 11.37 11.18 11.28 117,607 +0.06(+0.52%)
Sep 22, 2015 11.17 11.33 11.11 11.22 157,191 -0.07(-0.59%)
Sep 21, 2015 11.14 11.31 11.04 11.28 167,499 +0.23(+2.06%)
Sep 18, 2015 11.16 11.36 11.04 11.06 670,459 -0.24(-2.15%)
Sep 17, 2015 11.45 11.53 11.26 11.30 233,925 -0.19(-1.66%)
Sep 16, 2015 11.54 11.54 11.41 11.49 184,652 -0.05(-0.45%)
Sep 15, 2015 11.48 11.58 11.47 11.54 178,439 +0.11(+0.96%)
Sep 14, 2015 11.41 11.51 11.33 11.43 106,297 +0.01(+0.13%)
Sep 11, 2015 11.33 11.45 11.31 11.42 146,635 +0.02(+0.19%)
Sep 10, 2015 11.10 11.40 11.10 11.39 310,147 +0.34(+3.06%)
Sep 09, 2015 11.16 11.16 10.97 11.06 157,882 -0.01(-0.07%)
Sep 08, 2015 11.10 11.11 11.00 11.06 136,840 +0.11(+1.01%)
Sep 04, 2015 10.88 10.95 10.95 10.95 114,275 -0.05(-0.47%)
Sep 03, 2015 11.08 11.14 10.97 11.00 184,918 -0.07(-0.60%)
Sep 02, 2015 10.95 11.07 10.90 11.07 220,359 +0.21(+1.96%)
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.