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, 2016 13.15 13.15 13.00 13.09 160,524 +0.02(+0.12%)
May 27, 2016 12.94 13.08 13.08 13.08 130,476 +0.14(+1.09%)
May 26, 2016 13.02 13.02 12.86 12.94 91,476 -0.04(-0.30%)
May 25, 2016 12.98 13.09 12.91 12.98 135,941 +0.02(+0.18%)
May 24, 2016 12.77 13.00 12.77 12.95 243,547 +0.13(+0.98%)
May 23, 2016 12.85 12.88 12.79 12.83 179,363 -0.03(-0.24%)
May 20, 2016 12.80 12.88 12.76 12.86 269,383 +0.10(+0.80%)
May 19, 2016 12.83 12.98 12.71 12.76 162,723 -0.16(-1.27%)
May 18, 2016 12.67 12.98 12.67 12.92 272,912 +0.21(+1.66%)
May 17, 2016 12.84 12.91 12.63 12.71 300,698 -0.12(-0.94%)
May 16, 2016 12.86 12.94 12.80 12.83 215,831 +0.04(+0.34%)
May 13, 2016 12.96 13.02 12.75 12.79 278,337 -0.19(-1.45%)
May 12, 2016 13.00 13.02 12.86 12.98 157,481 +0.04(+0.30%)
May 11, 2016 13.06 13.14 12.91 12.94 143,755 -0.17(-1.31%)
May 10, 2016 13.06 13.25 13.06 13.11 178,306 +0.05(+0.42%)
May 09, 2016 13.13 13.19 13.02 13.06 162,077 -0.06(-0.48%)
May 06, 2016 13.18 13.18 12.99 13.12 266,789 +0.08(+0.60%)
May 05, 2016 13.11 13.26 13.03 13.04 170,850 -0.07(-0.54%)
May 04, 2016 13.18 13.28 13.02 13.11 157,253 -0.07(-0.56%)
May 03, 2016 13.39 13.47 13.06 13.18 243,894 -0.31(-2.29%)
May 02, 2016 13.41 13.50 13.32 13.49 222,624 +0.09(+0.63%)
Apr 29, 2016 13.56 13.63 13.33 13.41 400,038 -0.15(-1.08%)
Apr 28, 2016 13.42 13.61 13.39 13.56 326,428 +0.05(+0.40%)
Apr 27, 2016 13.53 13.64 13.42 13.50 261,484 +0.01(+0.09%)
Apr 26, 2016 13.36 13.50 13.26 13.49 253,608 +0.10(+0.78%)
Apr 25, 2016 13.44 13.49 13.28 13.39 279,536 -0.05(-0.40%)
Apr 22, 2016 13.39 13.52 13.36 13.44 170,568 +0.08(+0.58%)
Apr 21, 2016 13.48 13.49 13.35 13.36 196,620 -0.12(-0.86%)
Apr 20, 2016 13.42 13.52 13.39 13.48 174,705 +0.04(+0.29%)
Apr 19, 2016 13.48 13.50 13.38 13.44 139,254 +0.04(+0.29%)
Apr 18, 2016 13.24 13.44 13.23 13.40 199,192 +0.13(+0.99%)
Apr 15, 2016 13.28 13.35 13.25 13.27 218,827 -0.03(-0.23%)
Apr 14, 2016 13.50 13.52 13.30 13.30 339,045 -0.20(-1.49%)
Apr 13, 2016 13.34 13.50 13.28 13.50 271,373 +0.20(+1.51%)
Apr 12, 2016 13.21 13.31 13.15 13.30 233,426 +0.12(+0.88%)
Apr 11, 2016 12.98 13.22 12.98 13.18 291,680 +0.21(+1.61%)
Apr 08, 2016 12.99 13.10 12.87 12.98 246,086 +0.04(+0.30%)
Apr 07, 2016 12.92 12.96 12.74 12.94 468,394 -0.01(-0.06%)
Apr 06, 2016 12.81 12.97 12.69 12.94 319,527 +0.09(+0.72%)
Apr 05, 2016 12.88 13.03 12.84 12.85 401,819 -0.09(-0.72%)
Apr 04, 2016 13.00 13.06 12.91 12.94 337,137 -0.12(-0.95%)
Apr 01, 2016 13.10 13.18 13.00 13.07 200,551 -0.06(-0.47%)
Mar 31, 2016 13.31 13.34 13.13 13.13 413,128 -0.19(-1.39%)
Mar 30, 2016 13.28 13.35 13.22 13.32 266,468 +0.03(+0.23%)
Mar 29, 2016 13.08 13.28 12.98 13.28 325,611 +0.22(+1.72%)
Mar 28, 2016 13.03 13.11 12.99 13.06 194,103 +0.01(+0.06%)
Mar 24, 2016 13.00 13.05 13.05 13.05 177,712 -0.02(-0.12%)
Mar 23, 2016 12.97 13.13 12.92 13.07 272,024 -0.01(-0.06%)
Mar 22, 2016 13.01 13.18 12.94 13.08 331,345 +0.01(+0.06%)
Mar 21, 2016 12.98 13.14 12.90 13.07 207,344 +0.00(+0.00%)
Mar 18, 2016 13.15 13.20 13.05 13.07 487,945 -0.08(-0.59%)
Mar 17, 2016 12.91 13.22 12.72 13.15 525,848 +0.29(+2.29%)
Mar 16, 2016 13.06 13.18 12.82 12.85 564,054 -0.19(-1.42%)
Mar 15, 2016 13.07 13.18 13.03 13.04 186,255 -0.03(-0.24%)
Mar 14, 2016 13.21 13.24 13.04 13.07 234,755 -0.18(-1.34%)
Mar 11, 2016 13.23 13.34 13.11 13.25 279,491 +0.10(+0.77%)
Mar 10, 2016 13.20 13.27 13.08 13.15 246,041 -0.05(-0.41%)
Mar 09, 2016 13.22 13.35 13.10 13.20 248,381 -0.02(-0.18%)
Mar 08, 2016 13.26 13.35 13.22 13.22 271,422 -0.11(-0.81%)
Mar 07, 2016 13.25 13.38 13.18 13.33 302,244 +0.05(+0.35%)
Mar 04, 2016 13.29 13.34 13.21 13.28 309,416 +0.04(+0.29%)
Mar 03, 2016 13.15 13.27 13.08 13.25 591,402 +0.09(+0.65%)
Mar 02, 2016 13.15 13.16 13.05 13.16 411,515 +0.02(+0.12%)
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.