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 (%)
May 31, 2012 9.944 10.00 9.849 9.951 464,954 +0.04(+0.37%)
May 30, 2012 10.09 10.09 9.908 9.915 320,234 -0.24(-2.36%)
May 29, 2012 10.18 10.19 10.05 10.15 222,205 +0.01(+0.14%)
May 25, 2012 10.18 10.21 10.10 10.14 183,439 -0.07(-0.64%)
May 24, 2012 10.15 10.21 10.05 10.21 211,973 +0.04(+0.43%)
May 23, 2012 9.995 10.21 9.995 10.16 453,025 +0.07(+0.65%)
May 22, 2012 10.11 10.20 9.966 10.10 243,229 -0.04(-0.36%)
May 21, 2012 10.18 10.21 10.05 10.13 258,865 +0.01(+0.14%)
May 18, 2012 10.15 10.21 10.07 10.12 232,394 -0.04(-0.43%)
May 17, 2012 10.25 10.34 10.15 10.16 206,650 -0.09(-0.92%)
May 16, 2012 10.33 10.38 10.26 10.26 164,882 -0.07(-0.63%)
May 15, 2012 10.26 10.39 10.26 10.32 189,923 +0.04(+0.42%)
May 14, 2012 10.37 10.44 10.27 10.28 235,668 -0.15(-1.39%)
May 11, 2012 10.41 10.50 10.35 10.42 179,272 -0.04(-0.35%)
May 10, 2012 10.37 10.50 10.35 10.46 113,557 +0.14(+1.34%)
May 09, 2012 10.39 10.47 10.29 10.32 238,130 -0.14(-1.32%)
May 08, 2012 10.38 10.48 10.34 10.46 192,936 +0.01(+0.07%)
May 07, 2012 10.31 10.53 10.31 10.45 112,751 +0.09(+0.84%)
May 04, 2012 10.46 10.46 10.29 10.37 196,738 -0.15(-1.38%)
May 03, 2012 10.58 10.66 10.40 10.51 260,567 -0.11(-1.03%)
May 02, 2012 10.45 10.64 10.23 10.62 279,912 +0.00(+0.00%)
May 01, 2012 10.76 10.87 10.62 10.62 309,813 -0.15(-1.42%)
Apr 30, 2012 10.95 10.95 10.75 10.77 246,642 -0.20(-1.79%)
Apr 27, 2012 10.87 11.00 10.81 10.97 370,933 +0.14(+1.28%)
Apr 26, 2012 10.79 10.90 10.74 10.83 241,135 +0.03(+0.27%)
Apr 25, 2012 10.58 10.83 10.54 10.80 518,750 +0.28(+2.70%)
Apr 24, 2012 10.33 10.57 10.31 10.52 494,493 +0.30(+2.92%)
Apr 23, 2012 10.19 10.36 10.19 10.22 240,701 -0.13(-1.26%)
Apr 20, 2012 10.43 10.50 10.29 10.35 268,024 +0.04(+0.35%)
Apr 19, 2012 10.26 10.34 10.15 10.31 346,991 +0.05(+0.50%)
Apr 18, 2012 10.32 10.34 10.21 10.26 160,191 -0.12(-1.12%)
Apr 17, 2012 10.30 10.44 10.30 10.38 212,132 +0.18(+1.78%)
Apr 16, 2012 10.19 10.34 10.18 10.20 243,143 +0.06(+0.57%)
Apr 13, 2012 10.27 10.31 10.13 10.14 211,520 -0.19(-1.83%)
Apr 12, 2012 10.30 10.35 10.21 10.33 174,593 +0.04(+0.35%)
Apr 11, 2012 10.23 10.29 10.18 10.29 202,222 +0.16(+1.58%)
Apr 10, 2012 10.34 10.39 10.09 10.13 282,069 -0.20(-1.97%)
Apr 09, 2012 10.30 10.45 10.25 10.34 405,770 -0.05(-0.49%)
Apr 05, 2012 10.40 10.49 10.33 10.39 549,798 -0.10(-0.97%)
Apr 04, 2012 10.55 10.66 10.46 10.49 379,354 -0.15(-1.37%)
Apr 03, 2012 10.71 10.76 10.54 10.63 731,031 -0.07(-0.68%)
Apr 02, 2012 10.67 10.76 10.67 10.71 439,545 +0.04(+0.34%)
Mar 30, 2012 10.87 10.90 10.67 10.67 730,014 -0.12(-1.14%)
Mar 29, 2012 10.77 10.95 10.77 10.79 1,333,721 -0.06(-0.54%)
Mar 28, 2012 10.77 10.88 10.72 10.85 478,581 +0.09(+0.88%)
Mar 27, 2012 10.74 10.83 10.64 10.76 812,148 +0.07(+0.61%)
Mar 26, 2012 10.61 10.76 10.58 10.69 415,746 +0.13(+1.24%)
Mar 23, 2012 10.33 10.57 10.31 10.56 1,135,731 +0.19(+1.82%)
Mar 22, 2012 10.21 10.40 10.15 10.37 557,730 +0.05(+0.49%)
Mar 21, 2012 10.21 10.35 10.10 10.32 856,989 +0.13(+1.28%)
Mar 20, 2012 10.09 10.23 10.05 10.19 368,366 +0.02(+0.21%)
Mar 19, 2012 9.922 10.21 9.791 10.17 716,561 +0.25(+2.49%)
Mar 16, 2012 9.828 9.951 9.740 9.922 900,459 +0.12(+1.26%)
Mar 15, 2012 9.682 9.813 9.602 9.799 145,472 +0.14(+1.43%)
Mar 14, 2012 9.653 9.711 9.566 9.660 238,623 +0.00(+0.00%)
Mar 13, 2012 9.602 9.668 9.515 9.660 328,754 +0.15(+1.61%)
Mar 12, 2012 9.537 9.559 9.432 9.508 150,239 -0.05(-0.53%)
Mar 09, 2012 9.399 9.624 9.362 9.559 344,350 +0.17(+1.78%)
Mar 08, 2012 9.421 9.442 9.268 9.392 312,860 +0.04(+0.47%)
Mar 07, 2012 9.304 9.406 9.268 9.348 269,982 +0.09(+1.02%)
Mar 06, 2012 9.268 9.392 9.246 9.253 468,733 -0.09(-1.01%)
Mar 05, 2012 9.275 9.406 9.261 9.348 474,217 +0.07(+0.78%)
Mar 02, 2012 9.399 9.457 9.268 9.275 694,408 -0.11(-1.16%)
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.