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 30, 2014 11.01 11.05 10.93 10.95 207,149 -0.01(-0.07%)
May 29, 2014 11.02 11.02 10.90 10.96 279,564 +0.00(+0.00%)
May 28, 2014 11.01 11.03 10.84 10.96 154,694 -0.07(-0.66%)
May 27, 2014 10.95 11.14 10.90 11.03 155,895 +0.09(+0.86%)
May 23, 2014 10.92 10.94 10.94 10.94 195,212 +0.05(+0.47%)
May 22, 2014 10.80 10.90 10.79 10.89 120,008 +0.12(+1.15%)
May 21, 2014 10.79 10.86 10.75 10.77 423,162 +0.03(+0.27%)
May 20, 2014 10.72 10.77 10.63 10.74 426,064 +0.00(+0.03%)
May 19, 2014 10.61 10.76 10.61 10.73 231,691 +0.13(+1.27%)
May 16, 2014 10.50 10.62 10.42 10.60 307,495 +0.07(+0.69%)
May 15, 2014 10.25 10.57 10.20 10.53 497,400 +0.23(+2.19%)
May 14, 2014 10.61 10.61 10.23 10.30 631,145 -0.31(-2.88%)
May 13, 2014 10.90 10.90 10.60 10.61 229,558 -0.29(-2.67%)
May 12, 2014 10.73 10.96 10.71 10.90 310,779 +0.25(+2.32%)
May 09, 2014 10.33 10.67 10.31 10.65 273,599 +0.25(+2.38%)
May 08, 2014 10.53 10.53 10.34 10.40 223,198 -0.11(-1.04%)
May 07, 2014 10.43 10.52 10.30 10.51 235,522 +0.12(+1.19%)
May 06, 2014 10.59 10.63 10.39 10.39 287,526 -0.20(-1.92%)
May 05, 2014 10.55 10.62 10.44 10.59 215,210 -0.03(-0.27%)
May 02, 2014 10.63 10.87 10.58 10.62 181,067 -0.02(-0.20%)
May 01, 2014 10.73 10.81 10.55 10.64 294,523 -0.14(-1.28%)
Apr 30, 2014 10.71 10.81 10.66 10.78 267,273 -0.07(-0.67%)
Apr 29, 2014 11.01 11.11 10.83 10.85 325,501 -0.09(-0.80%)
Apr 28, 2014 11.00 11.20 10.90 10.94 243,094 -0.04(-0.33%)
Apr 25, 2014 11.11 11.22 10.95 10.98 287,309 -0.15(-1.37%)
Apr 24, 2014 11.26 11.35 11.04 11.13 74,204 -0.05(-0.46%)
Apr 23, 2014 11.17 11.23 11.11 11.18 162,824 -0.03(-0.26%)
Apr 22, 2014 11.22 11.28 11.17 11.21 105,633 -0.01(-0.13%)
Apr 21, 2014 11.16 12.24 11.09 11.22 283,432 +0.05(+0.46%)
Apr 17, 2014 11.12 11.17 11.17 11.17 106,892 +0.09(+0.79%)
Apr 16, 2014 11.16 11.17 11.05 11.09 95,497 -0.02(-0.20%)
Apr 15, 2014 11.14 11.15 10.94 11.11 131,421 +0.01(+0.07%)
Apr 14, 2014 11.19 11.23 11.02 11.10 135,190 +0.01(+0.13%)
Apr 11, 2014 11.11 11.25 11.06 11.09 135,588 -0.10(-0.91%)
Apr 10, 2014 11.31 11.36 11.16 11.19 282,938 -0.15(-1.28%)
Apr 09, 2014 11.30 11.35 11.19 11.33 227,015 +0.05(+0.45%)
Apr 08, 2014 11.32 11.42 11.20 11.28 208,513 -0.01(-0.13%)
Apr 07, 2014 11.22 11.40 11.09 11.30 171,827 +0.03(+0.26%)
Apr 04, 2014 11.61 11.61 11.19 11.27 165,201 -0.25(-2.21%)
Apr 03, 2014 11.57 11.59 11.48 11.52 71,454 -0.04(-0.38%)
Apr 02, 2014 11.60 11.62 11.51 11.56 89,342 -0.05(-0.44%)
Apr 01, 2014 11.49 11.64 11.39 11.62 181,380 +0.12(+1.07%)
Mar 31, 2014 11.38 11.54 11.30 11.49 160,968 +0.17(+1.48%)
Mar 28, 2014 11.33 11.51 11.30 11.33 114,057 -0.01(-0.13%)
Mar 27, 2014 11.52 11.62 11.30 11.34 224,597 -0.16(-1.39%)
Mar 26, 2014 11.83 11.83 11.50 11.50 165,152 -0.23(-1.98%)
Mar 25, 2014 11.79 11.83 11.70 11.73 140,192 +0.01(+0.12%)
Mar 24, 2014 11.89 11.96 11.70 11.72 215,031 -0.20(-1.71%)
Mar 21, 2014 11.88 11.96 11.73 11.92 441,229 +0.09(+0.74%)
Mar 20, 2014 11.67 11.86 11.54 11.83 143,682 +0.17(+1.43%)
Mar 19, 2014 11.66 11.72 11.58 11.67 172,642 -0.02(-0.19%)
Mar 18, 2014 11.56 11.73 11.51 11.69 260,583 +0.11(+0.94%)
Mar 17, 2014 11.60 11.63 11.51 11.58 131,140 +0.01(+0.13%)
Mar 14, 2014 11.51 11.63 11.48 11.56 73,498 +0.01(+0.06%)
Mar 13, 2014 11.58 11.63 11.51 11.56 160,381 -0.02(-0.19%)
Mar 12, 2014 11.46 11.58 11.39 11.58 198,931 +0.09(+0.82%)
Mar 11, 2014 11.50 11.56 11.41 11.48 155,075 -0.05(-0.44%)
Mar 10, 2014 11.48 11.56 11.45 11.54 192,810 +0.05(+0.44%)
Mar 07, 2014 11.55 11.56 11.45 11.48 166,580 +0.01(+0.13%)
Mar 06, 2014 11.48 11.53 11.40 11.47 329,377 -0.01(-0.06%)
Mar 05, 2014 11.40 11.50 11.35 11.48 113,733 +0.04(+0.32%)
Mar 04, 2014 11.39 11.59 11.39 11.44 580,024 +0.17(+1.55%)
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.