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, 2018 14.50 14.64 14.46 14.46 121,253 -0.05(-0.31%)
May 30, 2018 14.46 14.55 14.41 14.50 117,451 +0.14(+0.95%)
May 29, 2018 14.41 14.50 14.23 14.37 144,330 -0.09(-0.63%)
May 25, 2018 14.46 14.46 14.46 0 +0.09(+0.63%)
May 24, 2018 14.46 14.50 14.28 14.37 153,759 -0.14(-0.94%)
May 23, 2018 14.46 14.59 14.37 14.50 215,200 +0.00(+0.00%)
May 22, 2018 14.28 14.55 14.28 14.50 144,498 +0.23(+1.59%)
May 21, 2018 14.28 14.32 14.23 14.28 133,680 +0.00(+0.00%)
May 18, 2018 14.14 14.28 14.09 14.28 256,548 +0.18(+1.29%)
May 17, 2018 13.91 14.09 13.91 14.09 221,623 +0.23(+1.64%)
May 16, 2018 13.87 13.96 13.82 13.87 151,096 +0.05(+0.33%)
May 15, 2018 13.77 14.00 13.77 13.82 135,461 +0.05(+0.33%)
May 14, 2018 13.87 13.96 13.77 13.77 184,530 -0.09(-0.66%)
May 11, 2018 13.91 13.96 13.82 13.87 110,220 -0.05(-0.33%)
May 10, 2018 13.91 13.96 13.82 13.91 60,756 +0.00(+0.00%)
May 09, 2018 13.82 13.91 13.73 13.91 181,112 +0.18(+1.32%)
May 08, 2018 13.73 13.89 13.68 13.73 133,262 -0.05(-0.33%)
May 07, 2018 13.87 13.87 13.73 13.77 271,317 -0.09(-0.66%)
May 04, 2018 13.68 13.96 13.68 13.87 136,652 +0.14(+0.99%)
May 03, 2018 13.73 13.91 13.64 13.73 193,043 +0.05(+0.33%)
May 02, 2018 13.68 13.73 13.55 13.68 323,697 -0.04(-0.33%)
May 01, 2018 13.68 13.77 13.59 13.73 159,074 +0.04(+0.33%)
Apr 30, 2018 13.91 14.00 13.68 13.68 141,551 -0.18(-1.29%)
Apr 27, 2018 13.82 13.95 13.73 13.86 108,893 +0.04(+0.32%)
Apr 26, 2018 14.00 14.00 13.82 13.82 109,472 -0.18(-1.28%)
Apr 25, 2018 13.95 14.09 13.77 14.00 163,875 +0.09(+0.64%)
Apr 24, 2018 13.86 14.04 13.82 13.91 135,413 +0.09(+0.65%)
Apr 23, 2018 13.73 13.86 13.71 13.82 86,149 +0.04(+0.33%)
Apr 20, 2018 13.73 13.86 13.68 13.77 135,914 +0.04(+0.33%)
Apr 19, 2018 13.59 13.77 13.59 13.73 103,793 +0.13(+0.99%)
Apr 18, 2018 13.73 13.77 13.59 13.59 182,639 -0.09(-0.65%)
Apr 17, 2018 13.77 13.82 13.59 13.68 143,627 -0.04(-0.33%)
Apr 16, 2018 13.73 13.82 13.64 13.73 175,225 +0.09(+0.66%)
Apr 13, 2018 13.82 13.82 13.59 13.64 153,459 -0.13(-0.97%)
Apr 12, 2018 13.55 13.86 13.55 13.77 141,107 +0.22(+1.65%)
Apr 11, 2018 13.64 13.71 13.46 13.55 296,918 -0.13(-0.98%)
Apr 10, 2018 13.73 13.77 13.64 13.68 306,181 +0.04(+0.33%)
Apr 09, 2018 13.73 13.86 13.64 13.64 133,237 -0.04(-0.33%)
Apr 06, 2018 13.77 13.91 13.59 13.68 136,901 -0.13(-0.97%)
Apr 05, 2018 13.86 13.91 13.73 13.82 142,468 -0.04(-0.32%)
Apr 04, 2018 13.73 13.91 13.68 13.86 133,198 +0.09(+0.65%)
Apr 03, 2018 13.59 13.82 13.55 13.77 160,509 +0.20(+1.48%)
Apr 02, 2018 13.73 13.82 13.46 13.57 147,119 -0.16(-1.14%)
Mar 29, 2018 13.73 13.73 13.73 0 -0.09(-0.65%)
Mar 28, 2018 13.64 13.86 13.59 13.82 206,458 +0.18(+1.31%)
Mar 27, 2018 13.82 13.82 13.62 13.64 122,310 -0.13(-0.97%)
Mar 26, 2018 13.59 13.82 13.51 13.77 200,165 +0.31(+2.33%)
Mar 23, 2018 14.00 14.13 13.46 13.46 348,351 -0.49(-3.53%)
Mar 22, 2018 14.18 14.22 13.91 13.95 247,004 -0.31(-2.19%)
Mar 21, 2018 14.22 14.35 14.18 14.27 123,451 +0.09(+0.63%)
Mar 20, 2018 14.27 14.35 14.13 14.18 118,008 -0.04(-0.31%)
Mar 19, 2018 14.22 14.31 14.13 14.22 210,950 -0.04(-0.31%)
Mar 16, 2018 14.18 14.53 14.18 14.27 836,352 +0.09(+0.63%)
Mar 15, 2018 14.13 14.22 14.09 14.18 226,409 +0.04(+0.32%)
Mar 14, 2018 14.27 14.27 14.09 14.13 201,675 -0.13(-0.94%)
Mar 13, 2018 14.31 14.31 14.18 14.27 185,656 -0.04(-0.31%)
Mar 12, 2018 14.31 14.35 14.18 14.31 314,352 +0.04(+0.31%)
Mar 09, 2018 14.31 14.31 14.18 14.27 313,889 +0.00(+0.00%)
Mar 08, 2018 14.27 14.31 14.13 14.27 173,331 +0.00(+0.00%)
Mar 07, 2018 14.22 14.35 14.18 14.27 338,977 +0.00(+0.00%)
Mar 06, 2018 14.27 14.35 14.09 14.27 187,399 +0.04(+0.31%)
Mar 05, 2018 14.13 14.35 14.00 14.22 278,899 +0.09(+0.63%)
Mar 02, 2018 13.95 14.13 13.77 14.13 183,520 +0.13(+0.96%)
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.