ORIT - Oritani Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201916.0616.2016.0116.0616.06122,300
Jun 21, 201916.1616.2115.9616.0116.01252,400
Jun 20, 201916.4716.4716.1416.2216.2286,600
Jun 19, 201916.4216.4916.3216.4216.42123,200
Jun 18, 201916.3216.6316.3216.4016.40103,200
Jun 17, 201916.2416.4116.2216.2816.28120,000
Jun 14, 201916.2016.3916.0216.2316.23170,500
Jun 13, 201916.2516.3516.0916.2016.20160,900
Jun 12, 201916.1916.3316.1216.1916.19130,200
Jun 11, 201916.2616.3716.0816.2016.20102,400
Jun 10, 201916.1416.3116.1416.2016.2091,700
Jun 07, 201916.1716.1916.0316.0916.09112,400
Jun 06, 201916.4116.4916.0816.1916.1994,000
Jun 05, 201916.5116.6016.2616.4016.40248,800
Jun 04, 201916.1516.5416.1016.5316.53173,500
Jun 03, 201916.0216.1615.9716.0816.08158,400
May 31, 201915.9616.0415.7716.0016.00142,400
May 30, 201916.2716.2815.9116.0816.08114,400
May 29, 201916.2216.3616.0916.2216.22121,400
May 28, 201916.2816.3516.1916.3016.30138,700
May 24, 201916.2616.3316.2416.2916.2992,600
May 23, 201916.4416.4416.1016.2016.2083,300
May 22, 201916.5716.6716.4116.5716.57126,100
May 21, 201916.5816.6416.5316.6116.61155,100
May 20, 201916.4016.6716.4016.5816.58124,100
May 17, 201916.3416.5516.2616.3916.39135,100
May 16, 201916.5316.6516.3816.4416.44191,100
May 15, 201916.5916.7016.4016.6516.65106,100
May 14, 201916.7316.8016.6216.6616.6687,200
May 13, 201916.9417.0216.7016.7316.73112,800
May 10, 201916.9917.1216.9217.0817.0891,200
May 09, 201916.9817.1116.9317.0217.0286,100
May 08, 201917.1517.2117.0017.0517.0581,300
May 07, 201917.3417.4617.0017.1517.15275,800
May 06, 201917.2417.4917.1117.4717.47244,800
May 03, 201917.1017.3817.0717.3517.35166,900
May 02, 201917.1217.2016.9217.0617.06173,000
May 02, 20190.25 Dividend
May 01, 201917.4017.4717.2317.2917.04381,500
Apr 30, 201917.3417.4117.2517.3517.10214,900
Apr 29, 201917.2717.5717.2717.4117.16201,300
Apr 26, 201916.9417.2216.9317.1916.94115,900
Apr 25, 201916.8916.9716.7016.9416.7081,100
Apr 24, 201916.8317.1016.7816.9016.66196,000
Apr 23, 201916.6817.0216.5716.9116.67194,300
Apr 22, 201917.3017.3216.4516.7116.47334,300
Apr 18, 201917.3817.4917.3117.3517.10139,100
Apr 17, 201917.4117.5117.2717.4817.23161,500
Apr 16, 201917.3417.4317.2417.4117.16161,000
Apr 15, 201917.3417.5117.1617.3517.10157,200
Apr 12, 201917.3917.4617.1817.3217.07268,800
Apr 11, 201917.2317.2717.0917.2717.02119,200
Apr 10, 201916.9117.2116.8817.2016.95190,700
Apr 09, 201917.0017.0616.8716.9016.66118,300
Apr 08, 201916.8717.0716.8417.0116.76292,300
Apr 05, 201916.8416.9416.7416.9116.67599,100
Apr 04, 201916.8116.9316.7316.8216.58164,100
Apr 03, 201917.0417.1316.8016.8216.58157,100
Apr 02, 201916.9217.1816.8616.9516.70205,300
Apr 01, 201916.6616.9516.6616.9416.70110,900
Mar 29, 201916.8616.8616.5116.6316.39239,900
Mar 28, 201916.7517.2116.6516.7716.53115,400
Mar 27, 201916.7616.9116.6916.8216.58136,600
Mar 26, 201916.5816.8616.5816.8016.56239,400
Mar 25, 201916.3316.6516.3316.5116.27135,100
Mar 22, 201916.7216.8216.2516.3516.11166,800
Mar 21, 201916.6916.9616.6916.7916.55289,600
Mar 20, 201916.9517.0416.7316.7316.49161,300
Mar 19, 201917.3617.3916.9216.9716.72222,300
Mar 18, 201917.1717.4217.1717.3217.07396,100
Mar 15, 201917.3617.4117.1717.1916.94559,500
Mar 14, 201917.5117.6217.3717.3917.14224,800
Mar 13, 201917.4917.6017.4117.5517.30176,200
Mar 12, 201917.5717.6517.4017.4817.23147,700
Mar 11, 201917.3517.6117.2817.5917.34186,500
Mar 08, 201917.3517.4417.2017.3917.14156,800
Mar 07, 201917.5317.5316.9717.3817.13671,500
Mar 06, 201917.6717.7717.5017.5217.27411,000
Mar 05, 201917.6817.6817.4617.6517.39175,700
Mar 04, 201917.8717.8917.7017.7217.46169,700
Mar 01, 201918.0118.0117.7617.8817.62154,200
Feb 28, 201917.9318.0117.8517.9517.69214,300
Feb 27, 201917.8917.9517.7817.9317.67227,200
Feb 26, 201917.9417.9817.8117.9017.64288,600
Feb 25, 201917.9417.9817.8117.9417.68189,000
Feb 22, 201917.7817.8717.7517.8617.60254,700
Feb 21, 201917.6717.8117.5717.7817.52192,700
Feb 20, 201917.5017.7117.3817.6817.42290,500
Feb 19, 201917.1017.4917.1017.4717.22250,100
Feb 15, 201917.1817.4017.1817.3117.06227,400
Feb 14, 201917.1617.2517.0617.1516.90196,300
Feb 13, 201917.1217.2917.0617.2416.99249,900
Feb 12, 201916.9217.1416.9117.1316.88249,800
Feb 11, 201916.8516.9216.8116.9216.68102,900
Feb 08, 201916.9016.9916.7916.8816.64131,700
Feb 07, 201916.9016.9716.8116.9216.68247,200
Feb 07, 20190.25 Dividend
Feb 06, 201917.0417.1016.9617.1016.61224,600
Feb 05, 201916.9817.1016.8817.0516.56423,600
Feb 04, 201916.9817.0516.8716.9516.46253,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...