ORIT - Oritani Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201917.3817.4917.3117.3517.35139,100
Apr 17, 201917.4117.5117.2717.4817.48161,500
Apr 16, 201917.3417.4317.2417.4117.41161,000
Apr 15, 201917.3417.5117.1617.3517.35157,200
Apr 12, 201917.3917.4617.1817.3217.32268,800
Apr 11, 201917.2317.2717.0917.2717.27119,200
Apr 10, 201916.9117.2116.8817.2017.20190,700
Apr 09, 201917.0017.0616.8716.9016.90118,300
Apr 08, 201916.8717.0716.8417.0117.01292,300
Apr 05, 201916.8416.9416.7416.9116.91599,100
Apr 04, 201916.8116.9316.7316.8216.82164,100
Apr 03, 201917.0417.1316.8016.8216.82157,100
Apr 02, 201916.9217.1816.8616.9516.95205,300
Apr 01, 201916.6616.9516.6616.9416.94110,900
Mar 29, 201916.8616.8616.5116.6316.63239,900
Mar 28, 201916.7517.2116.6516.7716.77115,400
Mar 27, 201916.7616.9116.6916.8216.82136,600
Mar 26, 201916.5816.8616.5816.8016.80239,400
Mar 25, 201916.3316.6516.3316.5116.51135,100
Mar 22, 201916.7216.8216.2516.3516.35166,800
Mar 21, 201916.6916.9616.6916.7916.79289,600
Mar 20, 201916.9517.0416.7316.7316.73161,300
Mar 19, 201917.3617.3916.9216.9716.97222,300
Mar 18, 201917.1717.4217.1717.3217.32396,100
Mar 15, 201917.3617.4117.1717.1917.19559,500
Mar 14, 201917.5117.6217.3717.3917.39224,800
Mar 13, 201917.4917.6017.4117.5517.55176,200
Mar 12, 201917.5717.6517.4017.4817.48147,700
Mar 11, 201917.3517.6117.2817.5917.59186,500
Mar 08, 201917.3517.4417.2017.3917.39156,800
Mar 07, 201917.5317.5316.9717.3817.38671,500
Mar 06, 201917.6717.7717.5017.5217.52411,000
Mar 05, 201917.6817.6817.4617.6517.65175,700
Mar 04, 201917.8717.8917.7017.7217.72169,700
Mar 01, 201918.0118.0117.7617.8817.88154,200
Feb 28, 201917.9318.0117.8517.9517.95214,300
Feb 27, 201917.8917.9517.7817.9317.93227,200
Feb 26, 201917.9417.9817.8117.9017.90288,600
Feb 25, 201917.9417.9817.8117.9417.94189,000
Feb 22, 201917.7817.8717.7517.8617.86254,700
Feb 21, 201917.6717.8117.5717.7817.78192,700
Feb 20, 201917.5017.7117.3817.6817.68290,500
Feb 19, 201917.1017.4917.1017.4717.47250,100
Feb 15, 201917.1817.4017.1817.3117.31227,400
Feb 14, 201917.1617.2517.0617.1517.15196,300
Feb 13, 201917.1217.2917.0617.2417.24249,900
Feb 12, 201916.9217.1416.9117.1317.13249,800
Feb 11, 201916.8516.9216.8116.9216.92102,900
Feb 08, 201916.9016.9916.7916.8816.88131,700
Feb 07, 201916.9016.9716.8116.9216.92247,200
Feb 07, 20190.25 Dividend
Feb 06, 201917.0417.1016.9617.1016.85224,600
Feb 05, 201916.9817.1016.8817.0516.80423,600
Feb 04, 201916.9817.0516.8716.9516.70253,600
Feb 01, 201916.9017.0916.8616.9916.74263,100
Jan 31, 201916.6817.0016.6116.8616.61314,600
Jan 30, 201916.9017.1916.7216.7416.50498,600
Jan 29, 201916.5016.8716.3716.8516.60181,000
Jan 28, 201916.6216.7716.5016.5216.28271,100
Jan 25, 201916.9916.9916.5816.6516.41527,800
Jan 24, 201916.2516.8416.2116.7816.53329,700
Jan 23, 201916.2116.2616.1016.2516.0167,700
Jan 22, 201916.0216.2516.0216.2115.97233,900
Jan 18, 201916.0816.2516.0516.1515.91204,200
Jan 17, 201916.0016.1815.9916.0715.84251,800
Jan 16, 201915.8616.0615.8516.0215.79216,500
Jan 15, 201915.6615.8315.5215.8215.59283,300
Jan 14, 201915.6015.7015.5815.6715.44169,600
Jan 11, 201915.4315.6415.4015.6315.40188,000
Jan 10, 201915.3915.5115.3115.4615.2395,400
Jan 09, 201915.5315.5715.3815.3915.1693,800
Jan 08, 201915.5215.5315.2415.5215.29147,200
Jan 07, 201915.4115.4415.3015.4015.17114,000
Jan 04, 201915.3015.5815.2415.4015.17266,600
Jan 03, 201915.0215.3015.0215.2114.99149,900
Jan 02, 201914.6315.1014.6315.1014.88174,000
Dec 31, 201814.8714.9214.6214.7514.53297,300
Dec 28, 201814.5314.8314.5314.8114.59198,600
Dec 27, 201814.3414.5514.2014.5214.31186,400
Dec 26, 201814.2114.4914.0714.4614.25257,300
Dec 24, 201814.3314.4714.1514.1613.9588,800
Dec 21, 201814.2514.4114.1214.3214.11762,800
Dec 20, 201814.4214.6614.2214.2414.03297,100
Dec 19, 201814.8014.9114.4914.4914.28311,500
Dec 18, 201814.8614.9414.7014.8014.58259,500
Dec 17, 201814.7914.8914.6914.7514.53286,000
Dec 14, 201814.6714.8614.6714.8014.58183,800
Dec 13, 201815.0015.0014.6414.7014.49208,600
Dec 12, 201814.8515.0414.7014.9614.74131,300
Dec 11, 201814.9415.0314.7214.7214.50245,100
Dec 10, 201814.9715.0414.7114.9314.71287,600
Dec 07, 201814.9615.1114.9214.9614.74246,900
Dec 06, 201814.7514.9514.7514.9514.73220,400
Dec 06, 20180.15 Dividend
Dec 04, 201815.5215.5214.9815.0014.63276,700
Dec 03, 201815.6515.6515.3215.5115.1387,100
Nov 30, 201815.4815.6015.4615.5915.21284,900
Nov 29, 201815.4815.5715.4015.4815.10133,300
Nov 28, 201815.2715.4815.1715.4815.10186,500
Nov 27, 201815.3615.4315.2415.2614.89117,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...