Oritani Financial Stock Price History, ORIT Historical Prices

Add to My Stocks
$16.05 $0.15 (0.94%) ORIT stock closing price Feb 23, 2018 (Closing)

Oritani Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 low of $13.76 on Oct 09, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 16 16.08 15.93 16.05 117,663 16.72 4.29
2018-02-22 16.15 16.18 15.85 15.9 80,741 16.56 4.25
2018-02-21 15.95 16.25 15.95 16.1 164,539 16.77 4.3
2018-02-20 16 16.15 15.8 15.95 156,560 16.62 4.26
2018-02-16 15.9 16.1 15.9 16.05 417,887 16.72 4.29
2018-02-15 15.95 16.05 15.8 15.9 198,686 16.56 4.25
2018-02-14 15.65 15.95 15.65 15.95 223,092 16.62 4.26
2018-02-13 15.75 15.95 15.7 15.75 418,928 16.41 4.21
2018-02-12 16.1 16.1 15.8 15.9 406,606 16.56 4.25
2018-02-09 16.1 16.3 15.85 16.1 227,373 16.77 4.3
2018-02-08 16.25 16.3 16 16.05 186,234 16.72 4.29
2018-02-07 17.3 17.3 16.15 16.4 200,006 17.08 4.38
2018-02-06 16.05 16.48 16 16.35 279,901 17.03 4.37
2018-02-05 16.7 16.85 16.2 16.2 209,845 14.34 4.36
2018-02-02 16.85 17 16.7 16.85 179,720 14.91 4.54
2018-02-01 16.65 16.9 16.5 16.85 196,343 14.91 4.54
2018-01-31 17 17.15 16.4 16.7 312,712 14.78 4.5
2018-01-30 16.4 17 16.2 16.95 500,179 15 4.56
2018-01-29 16.15 16.2 15.9 15.9 172,003 14.07 4.34
2018-01-26 16.45 16.5 16.1 16.15 144,400 14.29 4.41
2018-01-25 16.5 16.5 16.2 16.45 178,348 14.56 4.49
2018-01-24 16.5 16.5 16.3 16.4 131,727 14.51 4.47
2018-01-23 16.55 16.55 16.25 16.45 74,742 14.56 4.49
2018-01-22 16.55 16.65 16.45 16.5 113,988 14.6 4.5
2018-01-19 16.4 16.65 16.35 16.55 113,763 14.65 4.52
2018-01-18 16.55 16.55 16.3 16.4 126,872 14.51 4.47
2018-01-17 16.45 16.65 16.3 16.55 118,612 14.65 4.52
2018-01-16 16.55 16.7 16.2 16.4 97,652 14.51 4.47
2018-01-10 16.35 16.45 16.23 16.3 134,586 14.43 4.45
2018-01-09 16.15 16.45 16.15 16.35 163,621 14.47 4.46
2018-01-08 16.15 16.3 16.1 16.15 93,587 14.29 4.41
2018-01-05 16.2 16.35 16 16.2 184,833 14.34 4.42
2018-01-04 16.35 16.4 16.15 16.15 138,819 14.29 4.41
2018-01-03 16.35 16.45 16.2 16.25 160,607 14.38 4.43
2018-01-02 16.45 16.55 16.3 16.38 148,636 14.49 4.47
2017-12-29 16.65 16.65 16.35 16.4 261,024 14.51 4.47
2017-12-28 16.55 16.65 16.5 16.65 133,589 14.74 4.54
2017-12-27 16.6 16.8 16.5 16.55 267,946 14.65 4.52
2017-12-26 16.75 16.75 16.5 16.6 136,598 14.69 4.53
2017-12-22 16.8 16.8 16.6 16.7 98,913 14.78 4.56
2017-12-21 16.75 16.95 16.65 16.7 219,623 14.78 4.56
2017-12-20 16.8 16.95 16.6 16.7 208,061 14.78 4.56
2017-12-19 16.9 16.95 16.6 16.7 109,456 14.78 4.56
2017-12-18 16.85 17 16.7 16.9 202,154 14.96 4.61
2017-12-15 16.25 16.8 16.25 16.75 835,567 14.82 4.57
2017-12-14 16.4 16.5 16.1 16.25 168,655 14.38 4.43
2017-12-13 16.3 16.65 16.3 16.4 215,919 14.51 4.47
2017-12-12 16.2 16.4 16.15 16.35 150,556 14.47 4.46
2017-12-11 16.35 16.45 16.15 16.25 161,182 14.38 4.43
2017-12-08 16.5 16.5 16.2 16.35 137,675 14.47 4.46
2017-12-07 16.5 16.7 16.35 16.35 207,807 14.47 4.46
2017-12-06 16.9 17.3 16.85 16.95 740,971 15 4.62
2017-12-05 17.3 17.35 16.93 17 232,216 15.04 4.64
2017-12-04 17.4 17.6 17.2 17.3 328,131 15.31 4.72
2017-12-01 17.3 17.35 16.7 17.2 234,303 15.22 4.69
2017-11-30 17.5 17.55 17.1 17.25 229,250 15.27 4.71
2017-11-29 17.2 17.7 17.1 17.35 247,647 15.35 4.73
2017-11-28 16.75 17.15 16.7 17.15 229,890 15.18 4.68
2017-11-27 16.75 16.83 16.65 16.75 227,216 14.82 4.57
2017-11-24 16.8 16.85 16.65 16.75 99,726 14.82 4.57
2017-11-23 0 0 0 16.8 0 - -
2017-11-22 16.75 16.9 16.65 16.8 173,465 14.87 4.58
2017-11-21 16.8 16.95 16.65 16.75 243,437 14.82 4.57
2017-11-20 16.6 16.75 16.5 16.7 134,172 14.78 4.56
2017-11-17 16.35 16.6 16.2 16.55 189,710 14.65 4.52
2017-11-16 16.45 16.55 16.3 16.45 163,774 14.56 4.49
2017-11-15 16.3 16.45 16.15 16.35 219,207 14.47 4.46
2017-11-14 16.15 16.4 16.15 16.35 133,836 14.47 4.46
2017-11-13 16.05 16.35 16 16.25 146,008 14.38 4.43
2017-11-10 16 16.25 15.9 16.15 162,947 14.29 4.41
2017-11-09 16.1 16.25 15.94 16.05 164,910 14.2 4.38
2017-11-08 16.1 16.35 16 16.2 773,403 14.34 4.42
2017-11-07 16.6 16.65 16.2 16.2 157,541 14.34 4.42
2017-11-06 16.6 16.7 16.45 16.55 165,297 14.65 4.52
2017-11-03 16.7 16.75 16.6 16.65 105,792 14.74 4.54
2017-11-02 16.75 17 16.55 16.9 231,021 14.96 4.61
2017-11-01 16.95 17.1 16.65 16.75 228,103 14.82 4.57
2017-10-31 16.95 17.15 16.9 16.95 209,784 15 4.62
2017-10-30 17.3 17.3 16.8 16.95 144,208 15 4.62
2017-10-27 17.05 17.3 17 17.3 202,631 15.31 4.72
2017-10-26 17.1 17.15 16.9 17.05 281,877 15.09 4.65
2017-10-25 17 17.15 16.9 17.05 188,613 15.5 5.16
2017-10-24 17.2 17.25 17 17 179,284 15.46 5.14
2017-10-23 17.25 17.3 17.05 17.1 111,250 15.55 5.17
2017-10-20 17.45 17.45 17.15 17.2 135,571 15.64 5.2
2017-10-19 17.15 17.4 17.1 17.3 121,181 15.73 5.23
2017-10-18 17.2 17.38 17.2 17.2 125,413 15.64 5.2
2017-10-17 17.2 17.4 17.1 17.2 128,008 15.64 5.2
2017-10-16 17.05 17.33 17 17.25 132,433 15.68 5.22
Get more Data

Oritani Financial Stock History 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 Stock Price History: Past 5 years

Max Stock Price18.9Dec 27,2016
Min Stock Price13.76Oct 09,2014
Avg Stock Price15.92

Oritani Financial Historical PE ratio: Past 5 years

Max PE Ratio19.96Jul 22,2013
Min PE Ratio11.92Feb 11,2016
Avg PE Ratio15.33

Oritani Financial Historical PS ratio: Past 5 years

Max PS Ratio5.5Jul 22,2013
Min PS Ratio3.62Feb 11,2016
Avg PS Ratio4.59

ORIT Industry Peers

Company Price Change (%)
Xenith Bankshares (XBKS)33.830 (0%)
Horizon Bancorp (HBNC)29.530.27 (0.92%)
1st Colonial (FCOB)11.960 (0%)
Provident Financial (PFS)25.940.29 (1.13%)
Ocean Shore Holding (OSHC)27.250 (0%)
Oceanfirst Financial (OCFC)26.210.17 (0.65%)
Kearny Financial (KRNY)13.30.1 (0.76%)

We provide Oritani Financial share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Oritani Financial stock analysis. The price movement is easily depicted in the Oritani Financial stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $16.05 and 117,663 shares of ORIT were traded on Feb 23, 2018. The company's P/S ratio was at a high of 5.5 on Jul 22, 2013 according to our Oritani Financial stock history data.