ORIT

Oritani Financial Corp. Historical Stock Prices

$14.62
*  
0.18
1.22%
Get ORIT Alerts
*Delayed - data as of Aug. 1, 2014 13:24 ET  -  Find a broker to begin trading ORIT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ORIT Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
13:24  14.84  14.972  14.60  14.62 120,747
07/31/2014 14.82 14.99 14.8 14.8 205,545
07/30/2014 15 15.224 14.91 14.96 167,936
07/29/2014 14.9 15.06 14.88 14.9 182,981
07/28/2014 15.08 15.1 14.75 14.95 174,333
07/25/2014 15.01 15.24 15.01 15.09 135,632
07/24/2014 15.4 15.59 15.13 15.17 124,693
07/23/2014 15.2 15.37 15.1001 15.33 155,905
07/22/2014 15.21 15.308 15.15 15.2 146,249
07/21/2014 14.89 15.13 14.89 15.11 107,699
07/18/2014 14.83 15.1099 14.76 15.01 214,165
07/17/2014 15.03 15.188 14.86 14.88 277,923
07/16/2014 15.3 15.332 15.0398 15.05 80,772
07/15/2014 15.32 15.458 15.14 15.205 122,585
07/14/2014 15.34 15.41 15.22 15.27 97,703
07/11/2014 15.13 15.28 15.09 15.2 83,936
07/10/2014 15.07 15.285 15.03 15.18 113,714
07/09/2014 15.4 15.48 15.002 15.27 96,997
07/08/2014 15.37 15.43 15.21 15.33 120,027
07/07/2014 15.44 15.45 15.31 15.34 100,773
07/03/2014 15.32 15.52 15.22 15.51 61,222
07/02/2014 15.42 15.43 15.24 15.28 104,362
07/01/2014 15.35 15.65 15.35 15.45 160,941
06/30/2014 15.41 15.44 15.19 15.39 132,852
06/27/2014 15.19 15.43 15.13 15.4 490,480
06/26/2014 15.34 15.43 15.24 15.31 65,005
06/25/2014 15.2 15.34 15.16 15.32 78,102
06/24/2014 15.32 15.51 15.26 15.28 102,929
06/23/2014 15.42 15.42 15.216 15.33 70,709
06/20/2014 15.41 15.49 15.34 15.43 221,904
06/19/2014 15.44 15.44 15.23 15.33 68,040
06/18/2014 15.29 15.45 15.19 15.41 85,485
06/17/2014 15.22 15.35 15.16 15.325 102,606
06/16/2014 15.21 15.31 15.01 15.18 187,646
06/13/2014 15.36 15.3799 15.15 15.24 111,047
06/12/2014 15.45 15.5 15.19 15.29 131,740
06/11/2014 15.58 15.58 15.41 15.51 130,858
06/10/2014 15.74 15.74 15.56 15.64 67,683
06/09/2014 15.74 15.85 15.574 15.79 87,988
06/06/2014 15.57 15.74 15.368 15.74 141,698
06/05/2014 15.09 15.53 15.06 15.51 127,637
06/04/2014 15.03 15.17 14.996 15.09 93,320
06/03/2014 14.99 15.17 14.99 15.07 108,866
06/02/2014 15.07 15.24 15.02 15.07 138,912
05/30/2014 15.14 15.2 15.038 15.07 150,577
05/29/2014 15.16 15.16 14.99 15.08 203,215
05/28/2014 15.14 15.18 14.9129 15.08 112,447
05/27/2014 15.07 15.32 14.99 15.18 113,320
05/23/2014 15.02 15.06 14.95 15.05 141,928
05/22/2014 14.86 15 14.8455 14.99 161,809
05/21/2014 14.84 14.9404 14.79 14.81 308,312
05/20/2014 14.75 14.82 14.62 14.77 315,463
05/19/2014 14.59 14.8 14.59 14.765 168,416
05/16/2014 14.45 14.61 14.33 14.58 223,518
05/15/2014 14.1 14.54 14.03 14.48 361,560
05/14/2014 14.59 14.59 14.07 14.17 459,986
05/13/2014 15 15 14.58 14.59 227,913
05/12/2014 14.76 15.08 14.74 14.99 227,358
05/09/2014 14.21 14.68 14.19 14.65 198,879
05/08/2014 14.48 14.48 14.22 14.31 162,818
05/07/2014 14.35 14.47 14.17 14.46 176,521
05/06/2014 14.57 14.62 14.29 14.29 216,855
05/05/2014 14.51 14.61 14.36 14.57 157,864
05/02/2014 14.63 14.949 14.55 14.61 131,618
05/01/2014 14.76 14.87 14.52 14.64 217,740
04/30/2014 14.73 14.87 14.66 14.83 194,283
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?