Oritani Financial Stock Price History (NASDAQ:ORIT)

Add to My Stocks
$17.75 $0.1 (0.56%) ORIT stock closing price Dec 07, 2016 (Closing)

We provide 10 years stock price history for free. You can download Oritani Financial stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Oritani Financial P/E ratio data for the stock. The Oritani Financial stock price history chart shows that the stock price was at a high of 18 on 24 Nov, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0717.1517.7517.1517.7521719915.854.31
2016-12-0617.8017.8517.6517.8536495115.944.33
2016-12-0517.5017.7517.5017.7518962515.854.31
2016-12-0217.8017.9517.4017.4520015415.584.23
2016-12-0117.8017.8017.6017.7014679615.804.29
2016-11-3017.9017.9017.5317.6516550215.764.28
2016-11-2917.6017.8017.6017.7513876915.854.31
2016-11-2817.5517.7517.4517.5021789715.634.25
2016-11-2517.9017.9017.6017.6510328715.764.28
2016-11-240.000.000.0018.000N/AN/A
2016-11-2317.9518.0017.7518.0023306916.074.37
2016-11-2217.8518.0017.6518.0026143316.074.37
2016-11-2117.7517.7517.5017.708844115.804.29
2016-11-1817.4017.7017.2517.6522219715.764.28
2016-11-1717.1017.4516.8017.309117515.454.20
2016-11-1617.1517.1516.9017.1512637615.314.16
2016-11-1517.0017.2516.9017.1513061615.314.16
2016-11-1417.2517.3516.9517.1527431415.314.16
2016-11-1116.9517.4016.9017.2045110015.364.17
2016-11-1016.5517.0016.5016.9523829615.134.11
2016-11-0915.8016.5515.7516.5524532814.784.02
2016-11-0815.8015.8015.6515.758421514.063.82
2016-11-0715.6515.8015.5515.808841414.113.83
2016-11-0415.4015.6015.4015.5010261313.843.76
2016-11-0315.4515.5515.3515.459874813.803.75
2016-11-0215.6015.6015.4015.457693013.803.75
2016-11-0115.7015.8015.5515.6514804113.973.80
2016-10-3115.7015.8015.6015.6516335613.973.80
2016-10-2815.9516.0015.5815.707189514.023.81
2016-10-2715.9015.9515.7515.909143114.203.86
2016-10-2615.7515.8015.7015.7512410813.463.90
2016-10-2516.0016.0015.7015.8514777013.553.93
2016-10-2415.6515.9515.6015.958249013.633.95
2016-10-2115.5015.6515.5015.506002313.253.84
2016-10-2015.6515.7515.5815.656853613.383.88
2016-10-1915.7515.8015.6015.6510364813.383.88
2016-10-1815.6515.7515.5015.657437813.383.88
2016-10-1715.6015.6515.4515.506654813.253.84
2016-10-1415.5715.6315.4415.547847813.283.85
2016-10-1315.5215.5515.4115.4611841013.213.83
2016-10-1215.5315.7115.5215.566626713.303.86
2016-10-1115.5915.6415.4815.547746713.283.85
2016-10-1015.6015.7115.5715.596358413.333.86
2016-10-0715.6215.6415.5015.5412953913.283.85
2016-10-0615.7015.7015.5715.669442713.393.88
2016-10-0515.7215.7915.5915.6913681313.413.89
2016-10-0415.6615.7915.5915.658125913.383.88
2016-10-0315.7015.7715.5515.6510570413.383.88
2016-09-3015.6515.8115.6315.7212546713.443.90
2016-09-2915.7715.7815.5615.5710780113.313.86
2016-09-2815.7115.7815.6315.749935913.453.90
2016-09-2715.6115.7815.6115.7015048513.423.89
2016-09-2615.7915.8715.6015.6014084213.333.87
2016-09-2315.7815.9215.7815.8210798313.523.92
2016-09-2215.7715.8715.7115.8721162713.563.93
2016-09-2115.7215.7615.6415.6913853813.413.89
2016-09-2015.6815.7815.5815.6317390913.363.87
2016-09-1915.6115.8615.6115.699420513.413.89
2016-09-1615.7515.7515.5715.6051862613.333.87
2016-09-1515.7015.7215.6515.707202413.423.89
2016-09-1415.8215.8315.6315.6622519513.393.88
2016-09-1315.9515.9515.7615.8921555113.583.94
2016-09-1215.9116.0115.7016.0031896213.683.97
2016-09-0915.9816.0415.8815.8916425813.583.94
2016-09-0816.1116.1316.0016.0216254613.693.97
2016-09-0716.0716.1516.0116.1417583913.804.00
2016-09-0616.3416.3416.0316.0712546813.743.98
2016-09-050.000.000.0016.300N/AN/A
2016-09-0216.1316.3016.0916.3019784813.934.04
2016-09-0116.1016.3415.9916.1337090313.794.00
2016-08-3116.2116.2915.9916.0735477313.743.98
2016-08-3016.0116.3316.0016.3052521213.934.04
2016-08-2916.1016.1315.9916.0121508613.683.97
2016-08-2616.0416.1315.9616.0827402013.743.99
2016-08-2515.9316.0415.8616.0313827913.703.97
2016-08-2415.9715.9915.8815.9815565013.663.96
2016-08-2315.8715.9715.8415.9325092713.623.95
2016-08-2215.8015.9515.7715.9015364413.593.94
2016-08-1915.8915.8915.7815.8018427913.503.92
2016-08-1815.7715.9315.7715.8812795113.573.94
2016-08-1715.8115.9215.7915.808199013.503.92
2016-08-1615.8715.9415.8115.8213501813.523.92
2016-08-1515.8315.9815.7915.9417497913.623.95
2016-08-1215.8915.9115.7715.8711822313.563.93
2016-08-1116.0216.0415.9515.9516429113.633.95
2016-08-1016.0916.1115.9716.039563513.703.97
2016-08-0915.9516.1615.8416.1323218913.794.00
2016-08-0816.1816.3515.9716.0742952613.743.98
2016-08-0516.1516.3016.1416.2911133113.924.04
Get more Data

Oritani Financial Stock Chart

View ORIT PE ratio, PS ratio stocks charts and compare with peers.
ORIT Chart
Note: Compare Oritani Financial stock price history with the index and industry peers.

Oritani Financial Historical Prices: Past 5 years

Max Stock Price 18 Nov 22,2016
Min Stock Price 12.46 Jan 17,2012
Avg Stock Price 15.28

Oritani Financial Historical PE ratio: Past 5 years

Max PE Ratio 24.88 Mar 28,2012
Min PE Ratio 11.92 Feb 11,2016
Avg PE Ratio 16.73

Oritani Financial Historical PS ratio: Past 5 years

Max PS Ratio 5.5 Jul 22,2013
Min PS Ratio 3.62 Feb 11,2016
Avg PS Ratio 4.64

ORIT Industry Peers

Company Price Change (%)
Sandy Spring Bancorp (SASR)38.040.32 (0.85%)
United Financial Bancorp (UBNK)17.860.36 (2.06%)
Cape Bancorp (CBNJ)14.590 (0%)
Hudson City Bancorp (HCBK)10.120.07 (0.69%)
1st Colonial (FCOB)10.51.55 (17.32%)
Provident Financial (PFS)28.380.37 (1.32%)
Ocean Shore Holding (OSHC)27.250 (0%)

Oritani Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Oritani Financial stock analysis. Oritani Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. ORIT saw a high of 17.85, and a low of 17.65 on last trading day. Looking at Oritani Financial stock market history data, the P/S ratio was at a low of 3.07 on 30 Aug, 2010. .