Home > Quotes > ORIT > Historical Prices
ORIT

Oritani Financial Corp. Historical Stock Prices

$15.339
*  
0.131
  negative  
0.85%
Get ORIT Alerts
*Delayed - data as of Jun. 19, 2013 14:04 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ORIT Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
14:04  15.42  15.47  15.31  15.339 27,604
06/18/2013 15.25 15.49 15.16 15.47 91,610
06/17/2013 15.14 15.27 15.03 15.19 66,656
06/14/2013 15.31 15.31 14.99 15 160,903
06/13/2013 15.028 15.35 15.01 15.34 58,372
06/12/2013 15.29 15.405 15.06 15.1 96,174
06/11/2013 15.34 15.42 15.15 15.29 45,533
06/10/2013 15.31 15.51 15.28 15.49 83,169
06/07/2013 15.36 15.38 15.15 15.3 110,080
06/06/2013 15.03 15.25 15 15.24 109,671
06/05/2013 15.18 15.2 14.98 15 195,306
06/04/2013 15.48 15.55 15.04 15.24 231,169
06/03/2013 15.32 15.54 15.16 15.51 228,155
05/31/2013 15.54 15.58 15.29 15.33 121,268
05/30/2013 15.56 15.68 15.4 15.66 110,455
05/29/2013 15.45 15.53 15.33 15.48 144,941
05/28/2013 15.71 15.86 15.49 15.53 120,350
05/24/2013 15.37 15.52 15.31 15.5 87,085
05/23/2013 15.39 15.4999 15.34 15.4 92,469
05/22/2013 15.75 15.93 15.39 15.45 96,323
05/21/2013 15.84 15.89 15.531 15.7 92,180
05/20/2013 15.85 15.95 15.8 15.88 82,670
05/17/2013 15.83 15.9399 15.64 15.87 164,603
05/16/2013 15.75 15.8 15.6 15.73 52,205
05/15/2013 15.66 15.81 15.58 15.75 47,850
05/14/2013 15.6 15.76 15.6 15.65 101,043
05/13/2013 15.53 15.62 15.49 15.54 42,798
05/10/2013 15.6 15.61 15.5 15.58 50,309
05/09/2013 15.73 15.73 15.54 15.54 74,072
05/08/2013 15.665 15.78 15.52 15.7 88,187
05/07/2013 15.48 15.68 15.42 15.66 199,494
05/06/2013 15.43 15.49 15.32 15.41 65,096
05/03/2013 15.3 15.49 15.3 15.38 100,751
05/02/2013 15.03 15.22 14.97 15.1 90,413
05/01/2013 15.29 15.29 14.98 15 222,281
04/30/2013 15.39 15.47 15.28 15.47 180,524
04/29/2013 15.4 15.45 15.32 15.36 72,931
04/26/2013 15.31 15.39 15.2701 15.31 118,109
04/25/2013 15.09 15.4 15.09 15.32 140,119
04/24/2013 14.97 15.07 14.91 15.07 45,238
04/23/2013 14.99 15.02 14.73 15.02 70,562
04/22/2013 14.95 14.95 14.63 14.86 63,577
04/19/2013 14.76 15.01 14.76 14.96 78,113
04/18/2013 14.76 14.8 14.6 14.78 126,307
04/17/2013 14.74 14.8 14.6 14.69 150,803
04/16/2013 14.71 14.9 14.5 14.88 172,009
04/15/2013 14.91 15.08 14.6 14.61 198,845
04/12/2013 15.16 15.19 15.05 15.1 103,071
04/11/2013 15 15.27 15 15.19 164,947
04/10/2013 14.76 15.06 14.71 15.03 79,614
04/09/2013 14.99 14.99 14.75 14.75 113,600
04/08/2013 15.02 15.02 14.83 15 49,440
04/05/2013 14.6 14.99 14.59 14.95 192,682
04/04/2013 14.69 14.83 14.62 14.81 59,258
04/03/2013 14.9 14.91 14.71 14.71 131,310
04/02/2013 15.12 15.19 14.84 14.9 100,488
04/01/2013 15.5 15.51 14.97 15.03 179,796
03/28/2013 15.47 15.52 15.336 15.49 109,941
03/27/2013 15.42 15.44 15.27 15.42 60,600
03/26/2013 15.29 15.45 15.25 15.45 92,643
03/25/2013 15.22 15.33 15.11 15.22 104,391
03/22/2013 15.22 15.31 15.17 15.22 39,265
03/21/2013 15.1 15.23 15.09 15.2 91,315
03/20/2013 15.19 15.27 15.11 15.21 48,877
03/19/2013 15.12 15.25 15.1 15.13 84,736
03/18/2013 15.07 15.23 15.07 15.13 53,006
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.