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 (%)
Jul 29, 2011 9.319 9.421 9.283 9.406 531,002 +0.07(+0.78%)
Jul 28, 2011 9.544 9.588 9.319 9.333 842,410 -0.19(-1.98%)
Jul 27, 2011 9.471 9.570 9.450 9.522 934,706 -0.02(-0.23%)
Jul 26, 2011 9.486 9.551 9.355 9.544 602,263 +0.10(+1.08%)
Jul 25, 2011 9.399 9.486 9.377 9.442 309,755 -0.02(-0.23%)
Jul 22, 2011 9.464 9.486 9.399 9.464 158,463 -0.05(-0.53%)
Jul 21, 2011 9.486 9.515 9.420 9.515 250,377 +0.05(+0.54%)
Jul 20, 2011 9.421 9.471 9.370 9.464 190,435 +0.07(+0.70%)
Jul 19, 2011 9.406 9.428 9.217 9.399 474,488 +0.05(+0.54%)
Jul 18, 2011 9.392 9.406 9.297 9.348 371,025 -0.08(-0.85%)
Jul 15, 2011 9.457 9.515 9.377 9.428 310,425 -0.01(-0.15%)
Jul 14, 2011 9.551 9.551 9.384 9.442 529,710 -0.10(-1.07%)
Jul 13, 2011 9.522 9.595 9.464 9.544 485,310 +0.07(+0.69%)
Jul 12, 2011 9.413 9.493 9.381 9.479 496,229 +0.05(+0.54%)
Jul 11, 2011 9.435 9.471 9.421 9.428 508,578 -0.06(-0.61%)
Jul 08, 2011 9.341 9.501 9.341 9.486 436,938 +0.04(+0.38%)
Jul 07, 2011 9.479 9.501 9.377 9.450 1,668,029 +0.02(+0.23%)
Jul 06, 2011 9.384 9.479 9.333 9.428 653,425 +0.01(+0.08%)
Jul 05, 2011 9.384 9.432 9.370 9.421 250,234 +0.01(+0.15%)
Jul 01, 2011 9.304 9.442 9.217 9.406 338,565 +0.11(+1.17%)
Jun 30, 2011 9.232 9.304 9.232 9.297 392,021 +0.04(+0.39%)
Jun 29, 2011 9.195 9.275 9.137 9.261 566,403 +0.09(+1.03%)
Jun 28, 2011 9.253 9.253 9.086 9.166 649,168 -0.10(-1.10%)
Jun 27, 2011 9.173 9.319 9.152 9.268 1,358,922 +0.07(+0.79%)
Jun 24, 2011 9.173 9.253 9.101 9.195 1,495,411 +0.03(+0.32%)
Jun 23, 2011 9.159 9.261 9.057 9.166 364,548 -0.06(-0.67%)
Jun 22, 2011 9.232 9.421 9.217 9.228 502,629 -0.00(-0.04%)
Jun 21, 2011 9.159 9.246 9.035 9.232 601,538 +0.11(+1.20%)
Jun 20, 2011 9.166 9.239 9.079 9.123 690,254 -0.04(-0.48%)
Jun 17, 2011 9.108 9.195 9.079 9.166 757,640 +0.09(+0.96%)
Jun 16, 2011 8.948 9.108 8.948 9.079 609,522 +0.14(+1.54%)
Jun 15, 2011 9.028 9.057 8.923 8.941 631,569 -0.15(-1.68%)
Jun 14, 2011 9.028 9.137 9.028 9.094 680,690 +0.17(+1.96%)
Jun 13, 2011 8.788 8.999 8.788 8.919 502,166 +0.14(+1.57%)
Jun 10, 2011 8.810 8.875 8.752 8.781 248,427 -0.09(-1.06%)
Jun 09, 2011 8.919 8.948 8.839 8.875 217,083 -0.01(-0.08%)
Jun 08, 2011 8.832 8.955 8.825 8.883 222,744 +0.01(+0.08%)
Jun 07, 2011 8.905 9.014 8.810 8.875 411,077 +0.03(+0.33%)
Jun 06, 2011 8.875 8.948 8.839 8.846 370,681 +0.00(+0.00%)
Jun 03, 2011 8.868 8.919 8.795 8.846 357,661 -0.15(-1.70%)
May 24, 2011 9.006 9.079 8.912 8.999 2,067,353 +0.01(+0.08%)
May 23, 2011 9.130 9.166 8.984 8.992 436,942 -0.25(-2.67%)
May 20, 2011 9.224 9.297 9.144 9.239 2,274,122 -0.05(-0.51%)
May 19, 2011 9.217 9.312 9.166 9.286 216,427 +0.09(+0.99%)
May 18, 2011 9.152 9.213 9.123 9.195 177,153 +0.06(+0.64%)
May 17, 2011 9.072 9.152 9.057 9.137 222,380 +0.01(+0.16%)
May 16, 2011 9.094 9.181 9.057 9.123 304,543 -0.01(-0.08%)
May 13, 2011 9.210 9.217 9.094 9.130 226,016 -0.09(-0.95%)
May 12, 2011 9.072 9.246 9.039 9.217 384,731 +0.14(+1.52%)
May 11, 2011 9.014 9.123 8.948 9.079 471,003 +0.07(+0.73%)
May 10, 2011 8.868 9.014 8.825 9.014 248,630 +0.19(+2.14%)
May 09, 2011 8.752 8.875 8.752 8.825 223,117 +0.09(+1.00%)
May 06, 2011 8.803 8.963 8.737 8.737 462,135 +0.01(+0.17%)
May 05, 2011 8.650 8.941 8.650 8.723 450,557 +0.09(+1.01%)
May 04, 2011 8.665 8.817 8.599 8.636 374,072 -0.07(-0.83%)
May 03, 2011 8.781 8.817 8.701 8.708 247,357 -0.08(-0.91%)
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.