ORIT

Oritani Financial Corp. Historical Stock Prices

$14.46
*  
0.13
0.91%
Get ORIT Alerts
*Delayed - data as of Mar. 4, 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: 1 Year, From 04-MAR-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  14.31  14.53  14.25  14.46 217,902
03/04/2015 14.31 14.53 14.25 14.46 218,002
03/03/2015 14.33 14.38 14.26 14.33 115,094
03/02/2015 14.33 14.415 14.25 14.37 131,835
02/27/2015 14.33 14.44 14.29 14.31 170,817
02/26/2015 14.34 14.52 14.3 14.31 82,031
02/25/2015 14.53 14.53 14.34 14.39 62,822
02/24/2015 14.49 14.58 14.34 14.48 110,650
02/23/2015 14.33 14.44 14.18 14.44 267,977
02/20/2015 14.47 14.47 14.19 14.33 161,403
02/19/2015 14.42 14.51 14.35 14.43 61,211
02/18/2015 14.58 14.58 14.34 14.42 170,794
02/17/2015 14.45 14.66 14.45 14.61 201,875
02/13/2015 14.48 14.55 14.2801 14.48 246,751
02/12/2015 14.45 14.5 14.27 14.49 101,757
02/11/2015 14.4 14.421 14.25 14.33 88,102
02/10/2015 14.51 14.68 14.25 14.42 210,773
02/09/2015 14.5 14.732 14.3 14.39 138,603
02/06/2015 14.44 14.58 14.41 14.5 173,715
02/05/2015 14.42 14.498 14.38 14.4 169,026
02/04/2015 14.52 14.54 14.28 14.34 140,736
02/03/2015 14.39 14.72 14.39 14.68 198,848
02/02/2015 14.21 14.548 14.06 14.3 191,967
01/30/2015 14.18 14.51 14.09 14.11 181,010
01/29/2015 14.17 14.33 14.04 14.3 352,363
01/28/2015 14.49 14.594 14.04 14.11 287,131
01/27/2015 14.51 14.54 14.31 14.37 204,664
01/26/2015 14.46 14.68 14.35 14.68 109,550
01/23/2015 14.78 14.955 14.45 14.54 76,709
01/22/2015 14.44 14.75 14.37 14.74 304,728
01/21/2015 14.48 14.6 14.31 14.32 180,013
01/20/2015 14.73 14.88 14.41 14.43 195,991
01/16/2015 14.32 14.7 14.32 14.69 139,577
01/15/2015 14.47 14.48 14.35 14.38 160,068
01/14/2015 14.4 14.54 14.35 14.43 164,892
01/13/2015 14.62 14.77 14.38 14.55 186,970
01/12/2015 14.56 14.66 14.4 14.5 117,864
01/09/2015 14.92 14.92 14.56 14.61 149,818
01/08/2015 14.73 14.94 14.65 14.93 224,910
01/07/2015 14.78 14.87 14.64 14.66 136,438
01/06/2015 15 15.11 14.68 14.69 122,100
01/05/2015 15.1 15.2 14.92 14.99 146,738
01/02/2015 15.51 15.51 15.06 15.19 112,693
12/31/2014 15.55 15.58 15.33 15.4 124,774
12/30/2014 15.48 15.61 15.43 15.47 79,425
12/29/2014 15.3 15.52 15.0651 15.52 159,053
12/26/2014 15.29 15.33 15.2 15.28 67,346
12/24/2014 15.22 15.62 15.07 15.21 86,398
12/23/2014 15.2 15.29 15.08 15.23 96,982
12/22/2014 15.07 15.1 14.94 15.08 105,445
12/19/2014 15 15.17 14.7 15.1 909,645
12/18/2014 15.12 15.12 14.88 15.035 161,501
12/17/2014 14.81 14.98 14.64 14.97 175,340
12/16/2014 14.47 14.99 14.29 14.81 356,162
12/15/2014 14.58 14.68 14.39 14.48 133,966
12/12/2014 14.52 14.73 14.5 14.51 118,161
12/11/2014 14.69 14.84 14.6203 14.68 108,989
12/10/2014 14.96 14.97 14.58 14.6 98,851
12/09/2014 14.47 15.01 14.47 14.98 190,009
12/08/2014 14.49 14.74 14.49 14.63 172,644
12/05/2014 14.62 14.93 14.62 14.78 129,203
12/04/2014 14.6 14.66 14.43 14.64 146,498
12/03/2014 14.66 14.82 14.53 14.59 103,128
12/02/2014 14.47 14.74 14.47 14.63 105,668
12/01/2014 14.55 14.59 14.38 14.43 210,202
11/28/2014 14.65 14.72 14.49 14.55 111,228
11/26/2014 14.56 14.7 14.5 14.7 189,662
11/25/2014 14.81 14.81 14.53 14.55 173,063
11/24/2014 14.44 14.73 14.44 14.72 139,425
11/21/2014 14.7 14.7 14.39 14.46 162,571
11/20/2014 14.33 14.56 14.27 14.55 134,449
11/19/2014 14.49 14.52 14.33 14.37 116,187
11/18/2014 14.55 14.6 14.45 14.53 104,902
11/17/2014 14.54 14.62 14.458 14.52 132,823
11/14/2014 14.67 14.84 14.57 14.58 112,378
11/13/2014 14.99 14.99 14.64 14.66 147,654
11/12/2014 14.62 14.85 14.62 14.8 89,764
11/11/2014 14.78 14.8 14.63 14.67 86,447
11/10/2014 14.7 14.81 14.65 14.76 96,581
11/07/2014 14.51 14.8475 14.32 14.68 207,452
11/06/2014 14.54 14.92 14.48 14.5 371,884
11/05/2014 14.48 14.59 14.435 14.5 208,673
11/04/2014 14.61 14.69 14.56 14.59 188,922
11/03/2014 14.81 14.83 14.58 14.64 155,395
10/31/2014 15 15 14.69 14.77 211,931
10/30/2014 14.49 14.78 14.47 14.77 170,879
10/29/2014 14.55 14.63 14.45 14.51 199,649
10/28/2014 14.23 14.52 14.21 14.52 156,450
10/27/2014 14.17 14.29 14.13 14.15 211,297
10/24/2014 13.98 14.19 13.98 14.17 186,714
10/23/2014 14.16 14.2399 13.87 13.94 228,660
10/22/2014 14.13 14.26 13.94 13.99 161,735
10/21/2014 14.02 14.2 13.97 14.13 89,880
10/20/2014 13.88 14.02 13.83 13.99 76,566
10/17/2014 14.38 14.38 13.89 13.91 142,706
10/16/2014 13.9 14.25 13.9 14.175 150,279
10/15/2014 14.05 14.135 13.88 14.02 215,790
10/14/2014 14.22 14.4 14.12 14.28 133,636
10/13/2014 13.81 14.22 13.8 14.08 139,471
10/10/2014 13.69 14.05 13.69 13.83 124,695
10/09/2014 14.1 14.1 13.76 13.76 148,378
10/08/2014 13.78 14.18 13.78 14.13 105,511
10/07/2014 13.77 13.9 13.72 13.81 98,962
10/06/2014 14.05 14.05 13.83 13.83 116,176
10/03/2014 14.21 14.3 14.02 14.02 77,739
10/02/2014 14.08 14.2 14.01 14.08 98,627
10/01/2014 14.1 14.24 14.04 14.06 148,827
09/30/2014 14.19 14.23 14.09 14.09 237,631
09/29/2014 14.12 14.25 14.12 14.21 108,499
09/26/2014 14.16 14.33 14.15 14.24 111,222
09/25/2014 14.09 14.25 14.07 14.16 232,604
09/24/2014 14.07 14.16 14.04 14.14 150,186
09/23/2014 14.19 14.28 14.04 14.04 121,937
09/22/2014 14.3 14.356 14.19 14.19 119,734
09/19/2014 14.45 14.5 14.3 14.32 426,582
09/18/2014 14.4 14.49 14.39 14.44 136,169
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
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?