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 31, 2018 16.25 16.35 15.95 16.00 419,383 -0.20(-1.23%)
Jul 30, 2018 16.40 16.55 16.15 16.20 260,465 -0.25(-1.52%)
Jul 27, 2018 16.50 16.50 16.25 16.45 163,300 -0.05(-0.30%)
Jul 26, 2018 16.45 16.60 16.35 16.50 178,616 +0.10(+0.61%)
Jul 25, 2018 16.35 16.45 16.25 16.40 168,939 +0.15(+0.92%)
Jul 24, 2018 16.50 16.50 16.25 16.25 104,136 -0.20(-1.22%)
Jul 23, 2018 16.40 16.55 16.30 16.45 85,717 +0.00(+0.00%)
Jul 20, 2018 16.30 16.55 16.30 16.45 114,032 +0.10(+0.61%)
Jul 19, 2018 16.25 16.40 16.23 16.35 144,934 +0.10(+0.62%)
Jul 18, 2018 16.30 16.35 16.20 16.25 76,729 +0.00(+0.00%)
Jul 17, 2018 16.35 16.45 16.20 16.25 68,351 -0.05(-0.31%)
Jul 16, 2018 16.25 16.40 16.15 16.30 172,877 +0.05(+0.31%)
Jul 13, 2018 16.30 16.35 16.15 16.25 100,265 +0.00(+0.00%)
Jul 12, 2018 16.35 16.35 16.15 16.25 191,987 -0.10(-0.61%)
Jul 11, 2018 16.40 16.50 16.35 16.35 106,372 -0.05(-0.30%)
Jul 10, 2018 16.60 16.65 16.25 16.40 134,734 -0.15(-0.91%)
Jul 09, 2018 16.55 16.60 16.48 16.55 127,726 +0.05(+0.30%)
Jul 06, 2018 16.45 16.65 16.40 16.50 120,185 +0.05(+0.30%)
Jul 05, 2018 16.40 16.48 16.30 16.45 165,819 +0.05(+0.30%)
Jul 03, 2018 16.40 16.40 16.40 0 +0.10(+0.61%)
Jul 02, 2018 16.25 16.35 16.05 16.30 282,188 +0.10(+0.62%)
Jun 29, 2018 16.25 16.35 16.10 16.20 162,516 +0.05(+0.31%)
Jun 28, 2018 16.40 16.55 16.15 16.15 336,543 -0.25(-1.52%)
Jun 27, 2018 16.65 16.70 16.40 16.40 171,100 -0.30(-1.80%)
Jun 26, 2018 16.90 16.90 16.70 16.70 203,663 -0.15(-0.89%)
Jun 25, 2018 17.00 17.05 16.80 16.85 163,676 -0.15(-0.88%)
Jun 22, 2018 17.10 17.20 16.80 17.00 430,054 +0.05(+0.29%)
Jun 21, 2018 17.00 17.05 16.75 16.95 163,951 -0.05(-0.29%)
Jun 20, 2018 16.80 17.00 16.65 17.00 125,924 +0.20(+1.19%)
Jun 19, 2018 16.60 16.85 16.55 16.80 142,333 +0.15(+0.90%)
Jun 18, 2018 16.50 16.68 16.35 16.65 155,116 +0.15(+0.91%)
Jun 15, 2018 16.60 16.38 16.50 375,381 +0.00(+0.00%)
Jun 14, 2018 16.40 16.50 16.30 16.50 144,381 +0.00(+0.00%)
Jun 13, 2018 16.50 16.60 16.30 16.50 181,474 +0.05(+0.30%)
Jun 12, 2018 16.45 16.55 16.00 16.45 172,719 -0.05(-0.30%)
Jun 11, 2018 16.60 16.70 16.40 16.50 181,024 -0.05(-0.30%)
Jun 08, 2018 16.55 16.70 16.50 16.55 127,076 -0.05(-0.30%)
Jun 07, 2018 16.35 16.65 16.35 16.60 171,487 +0.25(+1.53%)
Jun 06, 2018 16.20 16.40 16.15 16.35 143,813 +0.15(+0.93%)
Jun 05, 2018 16.00 16.25 15.95 16.20 156,317 +0.25(+1.57%)
Jun 04, 2018 15.95 16.05 15.85 15.95 106,993 +0.05(+0.31%)
Jun 01, 2018 16.00 16.05 15.85 15.90 118,898 +0.00(+0.00%)
May 31, 2018 15.95 16.10 15.90 15.90 110,248 -0.05(-0.31%)
May 30, 2018 15.90 16.00 15.85 15.95 106,791 +0.15(+0.95%)
May 29, 2018 15.85 15.95 15.65 15.80 131,230 -0.10(-0.63%)
May 25, 2018 15.90 15.90 15.90 0 +0.10(+0.63%)
May 24, 2018 15.90 15.95 15.70 15.80 139,804 -0.15(-0.94%)
May 23, 2018 15.90 16.05 15.80 15.95 195,668 +0.00(+0.00%)
May 22, 2018 15.70 16.00 15.70 15.95 131,383 +0.25(+1.59%)
May 21, 2018 15.70 15.75 15.65 15.70 121,547 +0.00(+0.00%)
May 18, 2018 15.55 15.70 15.50 15.70 233,263 +0.20(+1.29%)
May 17, 2018 15.30 15.50 15.30 15.50 201,508 +0.25(+1.64%)
May 16, 2018 15.25 15.35 15.20 15.25 137,382 +0.05(+0.33%)
May 15, 2018 15.15 15.40 15.15 15.20 123,166 +0.05(+0.33%)
May 14, 2018 15.25 15.35 15.15 15.15 167,782 -0.10(-0.66%)
May 11, 2018 15.30 15.35 15.20 15.25 100,216 -0.05(-0.33%)
May 10, 2018 15.30 15.35 15.20 15.30 55,242 +0.00(+0.00%)
May 09, 2018 15.20 15.30 15.10 15.30 164,674 +0.20(+1.32%)
May 08, 2018 15.10 15.28 15.05 15.10 121,167 -0.05(-0.33%)
May 07, 2018 15.25 15.25 15.10 15.15 246,692 -0.10(-0.66%)
May 04, 2018 15.05 15.35 15.05 15.25 124,249 +0.15(+0.99%)
May 03, 2018 15.10 15.30 15.00 15.10 175,522 -0.20(-1.31%)
May 02, 2018 15.30 15.35 15.15 15.30 289,508 -0.05(-0.33%)
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.