ORIT

Oritani Financial Corp. Historical Stock Prices

$14.77
*  
0.31
2.06%
Get ORIT Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading ORIT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ORIT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.86  14.96  14.75  14.77 219,645
09/01/2015 14.86 14.96 14.75 14.77 221,103
08/31/2015 14.88 15.085 14.85 15.08 117,038
08/28/2015 14.87 14.99 14.79 14.96 149,976
08/27/2015 15.19 15.19 14.82 14.96 160,862
08/26/2015 15 15.08 14.696 15.05 160,424
08/25/2015 15.31 15.31 14.74 14.77 171,190
08/24/2015 15.05 15.45 14.89 14.92 307,681
08/21/2015 15.29 15.72 15.29 15.61 254,036
08/20/2015 15.56 15.64 15.334 15.52 237,380
08/19/2015 15.72 15.78 15.57 15.66 124,197
08/18/2015 15.74 15.86 15.64 15.74 119,186
08/17/2015 15.59 15.8 15.48 15.74 144,480
08/14/2015 15.43 15.6 15.43 15.59 124,579
08/13/2015 15.52 15.6 15.4 15.48 177,688
08/12/2015 15.62 15.776 15.31 15.51 100,437
08/11/2015 15.61 15.82 15.6 15.7 118,203
08/10/2015 15.79 15.92 15.71 15.74 115,060
08/07/2015 15.7 15.86 15.57 15.66 115,227
08/06/2015 15.82 15.95 15.665 15.7 81,873
08/05/2015 15.72 15.96 15.69 15.79 155,222
08/04/2015 15.62 15.79 15.54 15.75 171,809
08/03/2015 15.72 15.78 15.42 15.59 193,512
07/31/2015 15.79 15.89 15.54 15.71 141,079
07/30/2015 15.63 15.77 15.39 15.73 193,783
07/29/2015 15.69 15.77 15.63 15.66 193,789
07/28/2015 15.82 15.82 15.46 15.63 275,087
07/27/2015 15.46 16.09 15.35 15.69 295,880
07/24/2015 15.29 15.45 15.2 15.36 176,795
07/23/2015 15.83 15.89 15.405 15.41 272,655
07/22/2015 15.71 15.86 15.67 15.79 129,521
07/21/2015 15.91 16.07 15.67 15.79 155,841
07/20/2015 15.86 15.91 15.67 15.87 98,993
07/17/2015 16.07 16.07 15.79 15.86 129,435
07/16/2015 16.03 16.12 15.93 16.04 107,726
07/15/2015 15.93 15.96 15.81 15.92 89,485
07/14/2015 15.86 15.96 15.76 15.93 140,441
07/13/2015 16.05 16.14 15.883 15.89 122,561
07/10/2015 16.06 16.15 15.93 15.97 139,838
07/09/2015 16.03 16.12 15.87 15.95 135,605
07/08/2015 15.74 15.88 15.72 15.81 179,465
07/07/2015 15.94 15.95 15.6 15.83 242,761
07/06/2015 15.71 16.01 15.69 15.99 148,147
07/02/2015 16.05 16.05 15.78 15.82 161,250
07/01/2015 16.12 16.422 15.93 16.04 324,949
06/30/2015 16.2 16.41 16.04 16.05 216,568
06/29/2015 16.25 16.33 16.05 16.06 247,718
06/26/2015 16.2 16.35 16.1 16.28 851,100
06/25/2015 16.14 16.22 15.51 16.17 215,116
06/24/2015 16.07 16.18 15.9301 16.05 258,528
06/23/2015 15.98 16.15 15.93 16.12 133,031
06/22/2015 15.98 16.06 15.83 15.94 182,812
06/19/2015 15.57 16.01 15.57 15.88 484,470
06/18/2015 15.55 15.63 15.42 15.57 281,272
06/17/2015 15.54 15.66 15.44 15.47 233,540
06/16/2015 15.25 15.51 15.136 15.46 149,192
06/15/2015 15.18 15.47 15 15.3 237,746
06/12/2015 15.29 15.37 15.18 15.23 233,006
06/11/2015 15.22 15.41 15.09 15.3 182,466
06/10/2015 15.08 15.27 15.07 15.21 205,716
06/09/2015 14.9 15.055 14.85 14.98 91,088
06/08/2015 14.93 14.97 14.88 14.9 64,003
06/05/2015 14.82 14.96 14.7772 14.92 77,695
06/04/2015 14.92 14.94 14.73 14.79 99,243
06/03/2015 14.88 15 14.81 14.99 121,204
06/02/2015 14.78 14.92 14.69 14.87 152,197
06/01/2015 14.77 14.9 14.66 14.81 246,908
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?