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 (%)
Jun 28, 2019 16.97 17.41 16.97 17.33 1,102,721 +0.35(+2.07%)
Jun 27, 2019 16.29 17.02 16.26 16.97 820,078 +0.84(+5.21%)
Jun 26, 2019 15.52 16.30 15.38 16.13 1,387,184 +0.30(+1.91%)
Jun 25, 2019 15.69 15.92 15.61 15.83 120,192 +0.15(+0.93%)
Jun 24, 2019 15.69 15.81 15.64 15.69 125,233 +0.05(+0.31%)
Jun 21, 2019 15.78 15.83 15.59 15.64 258,325 -0.21(-1.29%)
Jun 20, 2019 16.09 16.09 15.76 15.84 88,662 -0.20(-1.22%)
Jun 19, 2019 16.04 16.11 15.94 16.04 126,149 +0.02(+0.12%)
Jun 18, 2019 15.94 16.24 15.94 16.02 105,622 +0.12(+0.74%)
Jun 17, 2019 15.86 16.03 15.84 15.90 122,891 +0.05(+0.31%)
Jun 14, 2019 15.82 16.00 15.65 15.85 174,571 +0.03(+0.19%)
Jun 13, 2019 15.87 15.97 15.71 15.82 164,702 +0.01(+0.06%)
Jun 12, 2019 15.81 15.95 15.74 15.81 133,353 -0.01(-0.06%)
Jun 11, 2019 15.88 15.99 15.70 15.82 104,869 +0.00(+0.00%)
Jun 10, 2019 15.76 15.93 15.76 15.82 93,929 +0.11(+0.68%)
Jun 07, 2019 15.79 15.81 15.66 15.71 115,084 -0.10(-0.62%)
Jun 06, 2019 16.03 16.11 15.70 15.81 96,270 -0.21(-1.28%)
Jun 05, 2019 16.12 16.21 15.88 16.02 254,792 -0.13(-0.79%)
Jun 04, 2019 15.77 16.15 15.72 16.14 177,613 +0.44(+2.80%)
Jun 03, 2019 15.65 15.78 15.60 15.70 162,224 +0.08(+0.50%)
May 31, 2019 15.59 15.67 15.40 15.63 145,800 -0.08(-0.50%)
May 30, 2019 15.89 15.90 15.54 15.70 117,170 -0.14(-0.86%)
May 29, 2019 15.84 15.98 15.71 15.84 124,283 -0.08(-0.49%)
May 28, 2019 15.90 15.97 15.81 15.92 142,236 +0.01(+0.06%)
May 24, 2019 15.88 15.94 15.86 15.91 94,709 +0.09(+0.56%)
May 23, 2019 16.06 16.06 15.72 15.82 85,337 -0.36(-2.23%)
May 22, 2019 16.18 16.28 16.03 16.18 129,126 -0.04(-0.24%)
May 21, 2019 16.19 16.25 16.14 16.22 158,775 +0.03(+0.18%)
May 20, 2019 16.02 16.28 16.02 16.19 127,034 +0.19(+1.16%)
May 17, 2019 15.96 16.16 15.88 16.01 138,326 -0.05(-0.30%)
May 16, 2019 16.14 16.26 16.00 16.06 195,615 -0.21(-1.26%)
May 15, 2019 16.20 16.31 16.01 16.26 108,593 -0.01(-0.06%)
May 14, 2019 16.34 16.41 16.23 16.27 89,254 -0.07(-0.42%)
May 13, 2019 16.54 16.62 16.31 16.34 115,510 -0.34(-2.05%)
May 10, 2019 16.59 16.72 16.53 16.68 93,378 +0.06(+0.35%)
May 09, 2019 16.58 16.71 16.54 16.62 88,167 -0.03(-0.18%)
May 08, 2019 16.75 16.81 16.60 16.65 83,260 -0.10(-0.58%)
May 07, 2019 16.94 17.05 16.60 16.75 282,424 -0.31(-1.83%)
May 06, 2019 16.84 17.08 16.71 17.06 250,630 +0.12(+0.69%)
May 03, 2019 16.70 16.97 16.67 16.95 170,885 +0.28(+1.70%)
May 02, 2019 16.72 16.80 16.53 16.66 177,130 +0.02(+0.12%)
May 01, 2019 16.75 16.82 16.58 16.64 396,377 -0.06(-0.35%)
Apr 30, 2019 16.69 16.76 16.60 16.70 223,024 -0.06(-0.34%)
Apr 29, 2019 16.62 16.91 16.62 16.76 209,161 +0.21(+1.28%)
Apr 26, 2019 16.31 16.58 16.30 16.55 120,408 +0.24(+1.48%)
Apr 25, 2019 16.26 16.33 16.07 16.31 84,239 +0.04(+0.24%)
Apr 24, 2019 16.20 16.46 16.15 16.27 203,657 -0.01(-0.06%)
Apr 23, 2019 16.06 16.38 15.95 16.28 201,861 +0.19(+1.20%)
Apr 22, 2019 16.65 16.67 15.83 16.08 347,287 -0.62(-3.69%)
Apr 18, 2019 16.73 16.84 16.66 16.70 144,407 -0.13(-0.74%)
Apr 17, 2019 16.76 16.85 16.62 16.83 167,787 +0.07(+0.40%)
Apr 16, 2019 16.69 16.78 16.59 16.76 167,215 +0.06(+0.35%)
Apr 15, 2019 16.69 16.85 16.52 16.70 163,364 +0.03(+0.17%)
Apr 12, 2019 16.74 16.81 16.54 16.67 279,257 +0.05(+0.29%)
Apr 11, 2019 16.58 16.63 16.45 16.62 123,809 +0.07(+0.41%)
Apr 10, 2019 16.28 16.57 16.25 16.56 198,121 +0.29(+1.78%)
Apr 09, 2019 16.36 16.42 16.24 16.27 122,906 -0.11(-0.65%)
Apr 08, 2019 16.24 16.43 16.21 16.37 303,632 +0.10(+0.59%)
Apr 05, 2019 16.21 16.31 16.11 16.28 622,303 +0.09(+0.54%)
Apr 04, 2019 16.18 16.30 16.10 16.19 170,496 +0.00(+0.00%)
Apr 03, 2019 16.40 16.49 16.17 16.19 163,192 -0.13(-0.77%)
Apr 02, 2019 16.29 16.54 16.23 16.32 213,337 +0.01(+0.06%)
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.