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 (%)
Mar 29, 2019 16.23 16.23 15.89 16.01 249,129 -0.13(-0.83%)
Mar 28, 2019 16.12 16.56 16.03 16.14 119,918 -0.05(-0.30%)
Mar 27, 2019 16.13 16.28 16.07 16.19 141,929 +0.04(+0.24%)
Mar 26, 2019 15.96 16.22 15.96 16.15 248,745 +0.26(+1.64%)
Mar 25, 2019 15.72 16.03 15.72 15.89 140,353 +0.15(+0.98%)
Mar 22, 2019 16.09 16.19 15.64 15.74 173,289 -0.42(-2.62%)
Mar 21, 2019 16.07 16.32 16.07 16.16 300,846 +0.06(+0.36%)
Mar 20, 2019 16.32 16.40 16.10 16.10 167,624 -0.23(-1.41%)
Mar 19, 2019 16.71 16.74 16.29 16.33 230,985 -0.34(-2.02%)
Mar 18, 2019 16.53 16.77 16.53 16.67 411,480 +0.13(+0.76%)
Mar 15, 2019 16.71 16.76 16.53 16.55 581,266 -0.19(-1.15%)
Mar 14, 2019 16.85 16.96 16.72 16.74 233,529 -0.15(-0.91%)
Mar 13, 2019 16.84 16.94 16.76 16.89 183,093 +0.07(+0.40%)
Mar 12, 2019 16.91 16.99 16.75 16.83 153,453 -0.11(-0.63%)
Mar 11, 2019 16.70 16.95 16.63 16.93 193,753 +0.19(+1.15%)
Mar 08, 2019 16.70 16.79 16.55 16.74 162,900 +0.01(+0.06%)
Mar 07, 2019 16.87 16.87 16.33 16.73 697,595 -0.13(-0.80%)
Mar 06, 2019 17.01 17.10 16.84 16.86 426,955 -0.13(-0.74%)
Mar 05, 2019 17.02 17.02 16.81 16.99 182,530 -0.07(-0.39%)
Mar 04, 2019 17.20 17.22 17.04 17.06 176,259 -0.15(-0.89%)
Mar 01, 2019 17.34 17.34 17.09 17.21 160,199 -0.07(-0.39%)
Feb 28, 2019 17.26 17.34 17.18 17.28 222,629 +0.02(+0.11%)
Feb 27, 2019 17.22 17.28 17.11 17.26 236,061 +0.03(+0.17%)
Feb 26, 2019 17.27 17.31 17.14 17.23 299,843 -0.04(-0.22%)
Feb 25, 2019 17.27 17.30 17.14 17.27 196,387 +0.08(+0.45%)
Feb 22, 2019 17.11 17.20 17.09 17.19 264,504 +0.08(+0.45%)
Feb 21, 2019 17.01 17.14 16.91 17.11 200,150 +0.10(+0.57%)
Feb 20, 2019 16.84 17.05 16.73 17.02 301,795 +0.20(+1.20%)
Feb 19, 2019 16.46 16.84 16.46 16.82 259,804 +0.15(+0.92%)
Feb 15, 2019 16.54 16.75 16.54 16.66 236,246 +0.15(+0.93%)
Feb 14, 2019 16.52 16.60 16.42 16.51 203,887 -0.09(-0.52%)
Feb 13, 2019 16.48 16.64 16.42 16.59 259,659 +0.11(+0.64%)
Feb 12, 2019 16.29 16.50 16.27 16.49 259,498 +0.20(+1.24%)
Feb 11, 2019 16.22 16.29 16.18 16.29 106,888 +0.04(+0.24%)
Feb 08, 2019 16.27 16.35 16.16 16.25 136,823 -0.04(-0.24%)
Feb 07, 2019 16.27 16.33 16.18 16.29 256,769 +0.07(+0.42%)
Feb 06, 2019 16.16 16.22 16.09 16.22 236,774 +0.05(+0.29%)
Feb 05, 2019 16.11 16.22 16.01 16.17 446,619 +0.09(+0.59%)
Feb 04, 2019 16.11 16.17 16.00 16.08 267,358 -0.04(-0.24%)
Feb 01, 2019 16.03 16.21 15.99 16.11 277,391 +0.12(+0.77%)
Jan 31, 2019 15.82 16.12 15.75 15.99 331,713 +0.11(+0.72%)
Jan 30, 2019 16.03 16.30 15.86 15.88 525,684 -0.10(-0.65%)
Jan 29, 2019 15.65 16.00 15.53 15.98 190,809 +0.31(+2.00%)
Jan 28, 2019 15.76 15.91 15.65 15.67 285,792 -0.12(-0.78%)
Jan 25, 2019 16.11 16.11 15.73 15.79 556,363 -0.12(-0.77%)
Jan 24, 2019 15.41 15.97 15.37 15.92 347,655 +0.50(+3.26%)
Jan 23, 2019 15.37 15.42 15.27 15.41 71,423 +0.04(+0.25%)
Jan 22, 2019 15.19 15.41 15.19 15.37 246,612 +0.06(+0.37%)
Jan 18, 2019 15.25 15.41 15.22 15.32 215,291 +0.08(+0.50%)
Jan 17, 2019 15.18 15.35 15.17 15.24 265,477 +0.05(+0.31%)
Jan 16, 2019 15.04 15.23 15.03 15.19 228,232 +0.19(+1.26%)
Jan 15, 2019 14.85 15.01 14.72 15.01 298,712 +0.14(+0.96%)
Jan 14, 2019 14.80 14.89 14.78 14.86 178,793 +0.04(+0.26%)
Jan 11, 2019 14.64 14.83 14.60 14.82 198,211 +0.16(+1.10%)
Jan 10, 2019 14.60 14.71 14.52 14.66 100,607 +0.07(+0.45%)
Jan 09, 2019 14.73 14.77 14.59 14.60 98,877 -0.12(-0.84%)
Jan 08, 2019 14.72 14.73 14.45 14.72 155,186 +0.11(+0.78%)
Jan 07, 2019 14.62 14.64 14.51 14.61 120,179 +0.00(+0.00%)
Jan 04, 2019 14.51 14.78 14.45 14.61 280,975 +0.18(+1.25%)
Jan 03, 2019 14.25 14.51 14.25 14.43 158,001 +0.10(+0.73%)
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.