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 (%)
Jun 30, 2015 11.78 11.93 11.66 11.67 297,934 -0.01(-0.06%)
Jun 29, 2015 11.81 11.87 11.67 11.67 341,505 -0.16(-1.35%)
Jun 26, 2015 11.78 11.88 11.70 11.83 1,170,864 +0.08(+0.68%)
Jun 25, 2015 11.73 11.79 11.27 11.75 295,936 +0.09(+0.75%)
Jun 24, 2015 11.68 11.76 11.58 11.67 355,658 -0.05(-0.43%)
Jun 23, 2015 11.62 11.74 11.58 11.72 183,011 +0.13(+1.13%)
Jun 22, 2015 11.62 11.67 11.51 11.59 251,495 +0.04(+0.38%)
Jun 19, 2015 11.32 11.64 11.32 11.54 666,488 +0.23(+1.99%)
Jun 18, 2015 11.30 11.36 11.21 11.32 386,947 +0.07(+0.65%)
Jun 17, 2015 11.30 11.38 11.22 11.25 321,282 +0.01(+0.06%)
Jun 16, 2015 11.09 11.27 11.00 11.24 205,244 +0.12(+1.05%)
Jun 15, 2015 11.03 11.25 10.91 11.12 327,068 +0.05(+0.46%)
Jun 12, 2015 11.11 11.17 11.03 11.07 320,548 -0.05(-0.46%)
Jun 11, 2015 11.06 11.20 10.97 11.12 251,019 +0.07(+0.59%)
Jun 10, 2015 10.96 11.10 10.95 11.06 283,004 +0.17(+1.54%)
Jun 09, 2015 10.83 10.94 10.79 10.89 125,447 +0.06(+0.54%)
Jun 08, 2015 10.85 10.88 10.82 10.83 88,049 -0.01(-0.13%)
Jun 05, 2015 10.77 10.87 10.74 10.85 106,885 +0.09(+0.88%)
Jun 04, 2015 10.85 10.86 10.71 10.75 136,529 -0.15(-1.33%)
Jun 03, 2015 10.82 10.90 10.77 10.90 166,741 +0.09(+0.81%)
Jun 02, 2015 10.74 10.82 10.68 10.81 209,378 +0.04(+0.41%)
Jun 01, 2015 10.74 10.83 10.66 10.77 339,673 +0.07(+0.61%)
May 29, 2015 10.82 10.83 10.65 10.70 152,937 -0.17(-1.54%)
May 28, 2015 10.69 10.87 10.64 10.87 265,577 +0.12(+1.15%)
May 27, 2015 10.69 10.75 10.59 10.74 90,923 +0.09(+0.82%)
May 26, 2015 10.55 10.67 10.50 10.66 200,173 +0.04(+0.41%)
May 22, 2015 10.64 10.61 10.61 10.61 183,381 -0.12(-1.15%)
May 21, 2015 10.81 10.81 10.69 10.74 105,739 -0.07(-0.61%)
May 20, 2015 10.90 10.90 10.74 10.80 180,849 -0.04(-0.40%)
May 19, 2015 10.90 10.90 10.83 10.85 116,717 -0.06(-0.53%)
May 18, 2015 10.79 10.93 10.79 10.90 192,323 +0.12(+1.08%)
May 15, 2015 10.91 10.91 10.77 10.79 166,013 -0.09(-0.87%)
May 14, 2015 10.87 10.98 10.85 10.88 190,161 +0.01(+0.13%)
May 13, 2015 10.87 10.89 10.73 10.87 190,748 +0.00(+0.00%)
May 12, 2015 10.82 10.87 10.70 10.87 214,055 +0.01(+0.13%)
May 11, 2015 10.86 10.93 10.79 10.85 142,382 +0.01(+0.13%)
May 08, 2015 10.82 11.01 10.77 10.84 183,150 +0.05(+0.47%)
May 07, 2015 10.83 10.88 10.74 10.79 172,737 -0.07(-0.60%)
May 06, 2015 10.83 10.94 10.70 10.85 250,023 +0.07(+0.61%)
May 05, 2015 10.81 10.91 10.71 10.79 233,219 -0.02(-0.20%)
May 04, 2015 10.88 10.88 10.75 10.81 194,585 -0.04(-0.33%)
May 01, 2015 10.88 10.93 10.69 10.85 235,263 +0.01(+0.13%)
Apr 30, 2015 11.07 11.11 10.81 10.83 372,258 -0.31(-2.74%)
Apr 29, 2015 11.30 11.31 11.13 11.14 196,488 -0.29(-2.54%)
Apr 28, 2015 11.26 11.43 11.15 11.43 241,255 +0.23(+2.01%)
Apr 27, 2015 11.28 11.44 11.10 11.20 248,229 -0.01(-0.13%)
Apr 24, 2015 11.50 11.56 11.14 11.22 372,593 -0.18(-1.59%)
Apr 23, 2015 10.69 11.75 10.67 11.40 640,276 +0.78(+7.32%)
Apr 22, 2015 10.58 10.72 10.50 10.62 235,104 -0.02(-0.20%)
Apr 21, 2015 10.77 10.83 10.63 10.64 117,727 -0.12(-1.15%)
Apr 20, 2015 10.56 10.79 10.53 10.77 250,230 +0.25(+2.42%)
Apr 17, 2015 10.68 10.68 10.48 10.51 244,875 -0.22(-2.03%)
Apr 16, 2015 10.85 10.85 10.66 10.73 150,196 -0.12(-1.07%)
Apr 15, 2015 10.69 10.90 10.64 10.85 275,373 +0.22(+2.05%)
Apr 14, 2015 10.81 10.81 10.57 10.63 352,308 -0.17(-1.55%)
Apr 13, 2015 10.82 10.87 10.74 10.79 120,974 +0.00(+0.00%)
Apr 10, 2015 10.79 10.83 10.70 10.79 173,440 +0.07(+0.68%)
Apr 09, 2015 10.82 10.87 10.65 10.72 135,496 -0.12(-1.07%)
Apr 08, 2015 10.91 10.91 10.80 10.84 238,388 -0.09(-0.86%)
Apr 07, 2015 10.71 10.99 10.64 10.93 378,514 +0.25(+2.31%)
Apr 06, 2015 10.71 10.80 10.62 10.69 267,319 -0.07(-0.61%)
Apr 02, 2015 10.72 10.75 10.75 10.75 178,016 +0.05(+0.47%)
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.