FinData: Historical Data for NASDAQ, ORIT

Tuesday, 07 May 2024

Oritani Financial Corp.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
29/11/19	18.80	18.80	18.54	18.60	1,142,500
27/11/19	18.81	18.86	18.63	18.84	225,200
26/11/19	18.93	18.97	18.74	18.78	370,200
25/11/19	18.93	19.16	18.90	19.07	440,700
22/11/19	19.04	19.09	18.83	18.89	193,600
21/11/19	19.00	19.03	18.80	18.96	203,300
20/11/19	18.91	19.06	18.78	18.92	362,500
19/11/19	19.00	19.06	18.93	18.99	342,600
18/11/19	19.05	19.05	18.85	18.91	175,200
15/11/19	19.18	19.19	19.02	19.09	491,000
12/11/19	19.27	19.36	19.18	19.35	214,500
11/11/19	19.16	19.25	19.08	19.25	177,200
08/11/19	19.04	19.29	19.03	19.17	267,600
07/11/19	19.45	19.50	19.04	19.08	236,800
06/11/19	19.28	19.34	19.08	19.31	373,600
05/11/19	19.20	19.38	19.09	19.34	261,300
04/11/19	18.97	19.13	18.83	19.13	616,500
01/11/19	18.57	18.86	18.52	18.83	572,600
31/10/19	19.07	19.07	18.53	18.66	274,500
30/10/19	19.18	19.23	19.04	19.16	100,200
29/10/19	19.01	19.30	18.90	19.24	211,300
28/10/19	18.75	19.24	18.75	19.09	259,300
25/10/19	18.59	18.86	18.59	18.75	306,100
24/10/19	18.78	18.87	18.25	18.73	274,400
23/10/19	18.79	18.93	18.61	18.71	58,900
22/10/19	18.70	18.94	18.55	18.76	120,600
21/10/19	18.55	18.81	18.50	18.74	200,400
18/10/19	18.13	18.52	18.13	18.46	259,800
17/10/19	18.15	18.22	17.99	18.21	189,300
16/10/19	18.21	18.44	18.11	18.13	186,500
15/10/19	18.01	18.19	17.98	18.18	103,000
14/10/19	17.94	18.09	17.91	18.00	126,000
11/10/19	17.72	18.15	17.72	18.01	260,800
10/10/19	17.41	17.63	17.40	17.53	126,000
09/10/19	17.21	17.44	17.17	17.35	131,000
08/10/19	17.34	17.52	17.13	17.16	137,400
07/10/19	17.35	17.66	17.28	17.51	170,000
04/10/19	17.16	17.38	17.05	17.37	257,500
03/10/19	17.30	17.30	16.95	17.16	166,400
02/10/19	17.30	17.38	17.18	17.34	254,500
01/10/19	17.84	18.06	17.37	17.41	177,800
30/09/19	17.73	17.90	17.58	17.70	361,400

Global Indices

No news available...

Currencies