ORIT

Oritani Financial Corp. Historical Stock Prices

$14.35
*  
0.01
0.07%
Get ORIT Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading ORIT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  14.39  14.47  14.31  14.35 119,597
09/17/2014 14.39 14.47 14.31 14.35 119,697
09/16/2014 14.4 14.47 14.31 14.36 92,289
09/15/2014 14.5 14.58 14.3501 14.41 122,708
09/12/2014 14.64 14.68 14.43 14.5 297,069
09/11/2014 14.55 14.67 14.55 14.61 85,602
09/10/2014 14.55 14.71 14.55 14.65 95,558
09/09/2014 14.75 14.75 14.52 14.58 127,600
09/08/2014 14.8 14.84 14.67 14.75 98,565
09/05/2014 14.82 14.93 14.76 14.8 96,666
09/04/2014 15.03 15.1201 14.87 14.88 88,528
09/03/2014 15.13 15.18 14.95 14.99 123,810
09/02/2014 15 15.15 14.97 15.09 127,700
08/29/2014 14.97 15.03 14.886 15 171,332
08/28/2014 14.97 15.03 14.92 14.97 57,853
08/27/2014 15.12 15.12 15 15.04 42,032
08/26/2014 15.05 15.13 14.99 15.1 153,665
08/25/2014 15.11 15.11 14.96 15.05 152,986
08/22/2014 15.03 15.06 14.99 15.01 99,386
08/21/2014 14.97 15.12 14.9 15 182,029
08/20/2014 15.03 15.03 14.9 14.93 125,644
08/19/2014 15.12 15.167 15.07 15.09 83,283
08/18/2014 15.11 15.19 15.04 15.11 119,556
08/15/2014 15.18 15.19 14.91 14.99 172,339
08/14/2014 15.04 15.09 14.85 15.05 86,210
08/13/2014 15.01 15.1 14.98 15.04 105,616
08/12/2014 14.93 15.024 14.93 14.98 156,359
08/11/2014 14.94 15.12 14.835 15.02 154,461
08/08/2014 14.74 14.95 14.74 14.91 154,560
08/07/2014 14.77 14.844 14.71 14.77 166,433
08/06/2014 14.59 14.83 14.59 14.75 190,774
08/05/2014 14.78 14.9 14.71 14.79 248,477
08/04/2014 14.85 15.004 14.65 14.85 164,456
08/01/2014 14.84 14.972 14.6 14.76 211,261
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
04/29/2014 15.15 15.29 14.9 14.93 236,607
04/28/2014 15.13 15.41 14.99 15.05 176,705
04/25/2014 15.29 15.43 15.07 15.1 208,845
04/24/2014 15.49 15.62 15.19 15.31 54,253
04/23/2014 15.37 15.45 15.29 15.38 119,458
04/22/2014 15.43 15.52 15.37 15.42 76,785
04/21/2014 15.35 16.84 15.255 15.44 207,538
04/17/2014 15.3 15.41 15.25 15.37 77,699
04/16/2014 15.35 15.37 15.2 15.25 70,522
04/15/2014 15.33 15.34 15.05 15.28 95,530
04/14/2014 15.4 15.45 15.16 15.27 102,265
04/11/2014 15.29 15.48 15.22 15.25 98,559
04/10/2014 15.56 15.63 15.35 15.39 207,986
04/09/2014 15.55 15.61 15.4 15.59 165,835
04/08/2014 15.57 15.715 15.41 15.52 155,672
04/07/2014 15.44 15.68 15.25 15.54 127,101
04/04/2014 15.97 15.97 15.4 15.5 120,085
04/03/2014 15.92 15.95 15.8 15.85 54,455
04/02/2014 15.96 15.98 15.84 15.91 64,967
04/01/2014 15.81 16.02 15.67 15.98 133,809
03/31/2014 15.66 15.87 15.55 15.81 119,164
03/28/2014 15.58 15.84 15.54 15.58 82,908
03/27/2014 15.85 15.99 15.55 15.6 164,918
03/26/2014 16.27 16.27 15.82 15.82 124,713
03/25/2014 16.22 16.27 16.09 16.14 103,179
03/24/2014 16.36 16.45 16.1 16.12 156,306
03/21/2014 16.35 16.46 16.14 16.4 320,729
03/20/2014 16.06 16.32 15.88 16.28 104,443
03/19/2014 16.04 16.12 15.93 16.05 125,494
03/18/2014 15.91 16.14 15.84 16.08 190,690
03/17/2014 15.96 16 15.83 15.93 95,326
03/14/2014 15.84 16 15.79 15.91 53,426
03/13/2014 15.93 16 15.84 15.9 116,581
03/12/2014 15.76 15.93 15.668 15.93 144,603
03/11/2014 15.82 15.9 15.7 15.8 112,724
03/10/2014 15.8 15.9 15.7555 15.87 140,154
03/07/2014 15.89 15.9 15.75 15.8 121,087
03/06/2014 15.8 15.86 15.68 15.78 239,424
03/05/2014 15.69 15.82 15.62 15.79 82,673
03/04/2014 15.67 15.95 15.67 15.74 421,619
03/03/2014 15.58 15.7191 15.43 15.5 131,940
02/28/2014 15.75 15.82 15.64 15.66 335,194
02/27/2014 15.65 15.75 15.6225 15.7 159,687
02/26/2014 15.45 15.75 15.45 15.7 171,383
02/25/2014 15.41 15.5 15.288 15.44 78,546
02/24/2014 15.39 15.59 15.276 15.45 203,587
02/21/2014 15.5 15.5 15.29 15.35 232,955
02/20/2014 15.24 15.49 15.18 15.41 116,719
02/19/2014 15.64 15.73 15.16 15.18 175,719
02/18/2014 15.542 15.82 15.542 15.71 95,174
02/14/2014 15.61 15.69 15.5001 15.64 114,732
02/13/2014 15.33 15.61 15.29 15.57 90,526
02/12/2014 15.49 15.6 15.32 15.41 70,104
02/11/2014 15.29 15.58 15.12 15.46 128,290
02/10/2014 15.41 15.41 15.19 15.3 136,785
02/07/2014 15.19 15.35 15.15 15.34 205,303
02/06/2014 15.162 15.25 15.04 15.15 182,294
02/05/2014 15.25 15.32 15.1 15.14 155,341
02/04/2014 15.55 15.6299 15.33 15.34 176,991
02/03/2014 15.75 15.88 15.43 15.51 261,233
01/31/2014 15.57 15.8 15.57 15.74 392,519
01/30/2014 15.59 15.82 15.5 15.74 157,456
01/29/2014 15.57 15.75 15.418 15.52 225,951
01/28/2014 15.73 15.881 15.53 15.66 240,061
01/27/2014 15.59 15.88 15.49 15.68 256,558
01/24/2014 15.46 15.7 15.35 15.56 375,727
01/23/2014 15.57 15.6 15.4 15.52 167,536
01/22/2014 15.59 15.796 15.47 15.55 132,325
01/21/2014 15.51 15.65 15.5 15.63 90,039
01/17/2014 15.41 15.5252 15.39 15.44 153,262
01/16/2014 15.49 15.57 15.34 15.46 151,175
01/15/2014 15.44 15.62 15.42 15.55 152,674
01/14/2014 15.44 15.49 15.36 15.44 104,648
01/13/2014 15.3 15.39 15.22 15.38 153,965
01/10/2014 15.5 15.5 15.3 15.35 93,524
01/09/2014 15.55 15.55 15.36 15.45 123,971
01/08/2014 15.46 15.51 15.39 15.49 139,581
01/07/2014 15.6 15.874 15.46 15.52 178,173
01/06/2014 15.9 16.068 15.55 15.56 134,693
01/03/2014 15.82 15.99 15.791 15.84 92,762
01/02/2014 16 16 15.75 15.82 110,488
12/31/2013 16.13 16.13 15.95 16.05 101,507
12/30/2013 16.01 16.1 15.7614 16.07 84,462
12/27/2013 16.07 16.16 15.79 16.03 131,694
12/26/2013 16.12 16.13 15.98 16 119,894
12/24/2013 15.99 16.14 15.97 16.06 55,239
12/23/2013 15.97 16.1 15.87 15.95 178,121
12/20/2013 15.79 16 15.75 15.94 506,575
12/19/2013 15.86 15.86 15.66 15.69 70,476
12/18/2013 15.83 15.89 15.66 15.89 151,318
12/17/2013 15.88 15.88 15.71 15.77 167,550
12/16/2013 15.69 15.88 15.6 15.86 156,220
12/13/2013 15.63 15.79 15.6 15.68 143,809
12/12/2013 15.63 15.69 15.55 15.6 169,016
12/11/2013 15.83 15.83 15.57 15.67 174,201
12/10/2013 15.78 15.91 15.55 15.76 187,414
12/09/2013 15.7 15.9 15.67 15.8 523,525
12/06/2013 15.83 15.83 15.58 15.62 204,631
12/05/2013 15.59 15.75 15.55 15.68 131,702
12/04/2013 15.66 15.8 15.48 15.63 141,408
12/03/2013 16.01 16.15 15.78 15.94 143,168
12/02/2013 16.3 16.38 16.06 16.07 159,264
11/29/2013 16.4 16.54 16.26 16.29 67,680
11/27/2013 16.26 16.39 16.19 16.39 128,660
11/26/2013 16.18 16.241 16.1 16.19 115,542
11/25/2013 16.12 16.23 16.09 16.14 70,062
11/22/2013 15.98 16.1 15.71 16.08 101,006
11/21/2013 15.93 16.04 15.77 15.92 107,160
11/20/2013 15.93 16 15.76 15.86 79,228
11/19/2013 15.97 16.08 15.71 15.91 69,557
11/18/2013 15.93 16.08 15.87 15.95 78,374
11/15/2013 16.11 16.13 15.85 15.9 135,222
11/14/2013 16.18 16.18 16.02 16.14 128,630
11/13/2013 15.99 16.21 15.89 16.2 111,291
11/12/2013 16.08 16.14 15.97 16.04 131,693
11/11/2013 16.32 16.32 16.07 16.08 78,122
11/08/2013 16.08 16.5 16.06 16.32 92,767
11/07/2013 16.23 16.26 16.08 16.08 100,514
11/06/2013 16.16 16.27 16.064 16.21 113,202
11/05/2013 16.38 16.55 16.21 16.25 81,703
11/04/2013 16.24 16.51 16.11 16.41 177,722
11/01/2013 16.19 16.3 16.05 16.22 284,097
10/31/2013 16.42 16.576 16.21 16.22 103,240
10/30/2013 16.56 16.65 16.42 16.46 107,492
10/29/2013 16.59 16.66 16.39 16.52 77,357
10/28/2013 16.43 16.61 16.37 16.59 169,236
10/25/2013 16.45 16.59 16.38 16.4 124,574
10/24/2013 16.6 16.6 16.245 16.4 135,014
10/23/2013 16.36 16.6 16.36 16.49 113,386
10/22/2013 16.5 16.6 16.44 16.46 116,699
10/21/2013 16.4 16.53 16.35 16.47 167,582
10/18/2013 16.65 16.65 16.38 16.4 274,339
10/17/2013 16.51 16.64 16.42 16.6 147,294
10/16/2013 16.53 16.64 16.46 16.53 149,082
10/15/2013 16.49 16.56 16.43 16.48 150,732
10/14/2013 16.42 16.58 16.27 16.5 209,537
10/11/2013 16.51 16.58 16.38 16.5 244,148
10/10/2013 16.39 16.68 16.35 16.6 272,250
10/09/2013 16.02 16.18 15.96 16.06 68,188
10/08/2013 15.99 16.04 15.82 15.99 98,432
10/07/2013 16.07 16.14 15.83 15.97 72,002
10/04/2013 15.95 16.47 15.95 16.18 81,354
10/03/2013 16.19 16.384 15.94 16.04 97,207
10/02/2013 16.42 16.42 16.18 16.19 112,716
10/01/2013 16.45 16.55 16.33 16.51 130,254
09/30/2013 16.18 16.46 16.09 16.46 110,719
09/27/2013 16.2 16.41 15.972 16.28 60,219
09/26/2013 16.54 16.59 16.19 16.33 208,558
09/25/2013 16.18 16.6 15.9901 16.55 273,742
09/24/2013 16 16.25 15.92 16.18 179,449
09/23/2013 15.91 16.08 15.76 16 112,606
09/20/2013 15.83 16 15.75 15.92 321,967
09/19/2013 15.92 15.98 15.65 15.82 78,817
09/18/2013 15.9 16.04 15.67 15.9 98,590
09/17/2013 15.64 15.88 15.55 15.88 71,381
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?