Oritani Financial Stock Price History (NASDAQ:ORIT)

Add to My Stocks
$16.95 $0.1 (0.59%) ORIT stock closing price Apr 21, 2017 (Closing)

The 10 year data of Oritani Financial stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Oritani Financial P/E ratio, and PS ratio. The Oritani Financial stock price history chart shows that the stock price was at a low of 6.81 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2116.9517.0016.8016.9516184816.784.93
2017-04-2016.9517.0516.9517.0516761716.884.96
2017-04-1916.9017.0216.8516.9014138616.734.91
2017-04-1816.6517.0016.6016.8519405916.684.90
2017-04-1716.5516.8016.5016.7011543416.544.85
2017-04-1316.7016.7516.4516.5511838316.394.81
2017-04-1217.0017.0516.7016.759287416.584.87
2017-04-1116.9017.1016.8517.1030849816.934.97
2017-04-1016.7017.0016.5516.9517957616.784.93
2017-04-0716.7016.8016.6016.6523306416.494.84
2017-04-0616.6516.7516.5016.7516298316.584.87
2017-04-0516.7516.9016.5516.6017790716.444.82
2017-04-0416.6016.8516.5516.659814016.494.84
2017-04-0317.0017.0016.5516.6514021216.494.84
2017-03-3116.9017.0016.8517.0022632516.834.94
2017-03-3016.6517.0016.6516.9017385216.734.91
2017-03-2916.6516.7016.5016.6011079116.444.82
2017-03-2816.5016.7516.4516.7016126616.544.85
2017-03-2716.5516.6516.3016.5514582516.394.81
2017-03-2416.5516.7516.5516.7522586816.584.87
2017-03-2316.4516.6516.4016.5014461516.344.80
2017-03-2216.5016.5416.3016.4020991216.244.77
2017-03-2116.9517.0016.5016.5523614416.394.81
2017-03-2017.0017.0016.7516.8510877816.684.90
2017-03-1716.9017.1016.8017.0064576416.834.94
2017-03-1616.8517.0016.7516.9510736816.784.93
2017-03-1516.9016.9916.7516.8013825516.634.88
2017-03-1416.6516.8516.6016.809357216.634.88
2017-03-1316.7516.8516.6516.706544416.544.85
2017-03-1016.9016.9316.7016.7513349216.584.87
2017-03-0916.9017.0516.7516.809989216.634.88
2017-03-0817.0017.1516.8516.8526171016.684.90
2017-03-0717.0517.1516.9517.0515518516.884.96
2017-03-0617.2517.2517.0517.1510957316.984.98
2017-03-0317.2017.4017.0817.3532331917.185.04
2017-03-0217.4517.4517.1517.1522803916.984.98
2017-03-0117.3017.5517.2017.4532170217.285.07
2017-02-2817.1017.2517.0017.2019970317.035.00
2017-02-2717.1017.2517.1017.1510988416.984.98
2017-02-2417.1017.2517.0517.1510366916.984.98
2017-02-2317.1017.2817.0517.2015934017.035.00
2017-02-2217.1517.2517.1017.1015621016.934.97
2017-02-2117.2517.3017.1517.2533159017.085.01
2017-02-200.000.000.0017.250N/AN/A
2017-02-1717.2517.3017.1017.2537901417.085.01
2017-02-1617.2017.3517.0017.2549503217.085.01
2017-02-1517.3017.4017.1517.2025377217.035.00
2017-02-1417.0517.4017.0517.3525743217.185.04
2017-02-1317.1517.2517.0317.1525461016.984.98
2017-02-1017.0517.2016.9717.0022213316.834.94
2017-02-0917.0517.1016.9017.1024431616.934.97
2017-02-0817.1017.1016.9017.0524019916.884.96
2017-02-0717.2017.2017.0317.1517717016.984.98
2017-02-0617.1517.2817.0517.1526208716.984.98
2017-02-0317.1017.3017.1017.2021999117.035.00
2017-02-0217.0517.2016.9016.9516437016.784.93
2017-02-0117.3017.4817.1017.2017754617.035.00
2017-01-3117.2517.4017.1517.3518054817.185.04
2017-01-3017.3517.3517.1017.2016578317.035.00
2017-01-2717.4517.5017.3517.4013632417.235.06
2017-01-2617.5017.6517.3517.4012508317.235.06
2017-01-2517.5017.8017.2017.5043751617.335.09
2017-01-2417.5517.7017.1017.4522948415.584.23
2017-01-2317.2017.3017.0017.0510650815.224.14
2017-01-2017.3017.3517.1517.2512674915.404.18
2017-01-1917.3017.3517.1017.209556315.364.17
2017-01-1817.5017.5017.1517.3513744315.494.21
2017-01-1717.7517.8017.4017.4015350215.544.22
2017-01-160.000.000.0017.750N/AN/A
2017-01-1317.7517.8517.6517.7533797615.854.31
2017-01-1217.9017.9017.5017.7519021015.854.31
2017-01-1118.0018.0017.8518.0022467216.074.37
2017-01-1018.0018.1517.8517.9029830315.984.34
2017-01-0918.5018.5517.9518.1015968416.164.39
2017-01-0618.7518.7518.4018.5510305516.564.50
2017-01-0518.9018.9018.5018.657814016.654.52
2017-01-0418.8018.9518.7018.9016614116.884.59
2017-01-0318.9019.0018.5518.7015632316.704.54
2017-01-020.000.000.0018.750N/AN/A
2016-12-3018.7518.9018.6218.7518279216.744.55
2016-12-2918.6518.7818.4518.7014795516.704.54
2016-12-2818.8018.8518.4018.7523387416.744.55
2016-12-2718.4018.9518.2518.9025233816.884.59
2016-12-260.000.000.0018.300N/AN/A
2016-12-2318.5518.5518.2518.307063816.344.44
2016-12-2218.2018.5017.9518.4513681216.474.48
2016-12-2118.3518.3518.0018.258643316.304.43
2016-12-2017.9018.3517.9018.3015184416.344.44
2016-12-1917.8518.1017.7517.9017767215.984.34
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 18.9 Dec 27,2016
Min Stock Price 13.28 Jun 01,2012
Avg Stock Price 15.59

Oritani Financial Historical PE ratio: Past 5 years

Max PE Ratio 24.12 Apr 24,2012
Min PE Ratio 11.92 Feb 11,2016
Avg PE Ratio 16.26

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 4.63

ORIT Industry Peers

Company Price Change (%)
Fb Financial Cp (FBK)35.160.41 (1.18%)
Square 1 Financial (SQBK)26.320 (0%)
Cape Bancorp (CBNJ)14.590 (0%)
Hudson City Bancorp (HCBK)10.120.07 (0.69%)
1st Colonial (FCOB)10.950.1 (0.9%)
Provident Financial (PFS)25.480.04 (0.16%)
Ocean Shore Holding (OSHC)27.250 (0%)

We provide Oritani Financial historical quotes along with PE ratio and PS ratio for doing Oritani Financial fundamental 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 closed at 16.95 and traded with a volume of 161848 on the last trading day. The company's P/S ratio was at a high of 8.98 on 22 Jul, 2008 according to our Oritani Financial stock market history data. .