Oritani Financial Stock Price History, ORIT Historical Prices

Add to My Stocks
$16.45 $0.1 (0.61%) ORIT stock closing price Jul 20, 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
2018-07-20 16.3 16.55 16.3 16.45 114,032 22.85 5.07
2018-07-18 16.3 16.35 16.2 16.25 76,729 22.57 5.01
2018-07-17 16.35 16.45 16.2 16.25 68,351 22.57 5.01
2018-07-12 16.35 16.4 16.15 16.25 191,987 22.57 5.01
2018-07-11 16.4 16.5 16.35 16.35 106,372 22.71 5.04
2018-07-10 16.6 16.65 16.25 16.4 134,734 22.78 5.05
2018-07-09 16.55 16.6 16.48 16.55 127,726 22.99 5.1
2018-07-06 16.45 16.65 16.4 16.5 120,185 22.92 5.08
2018-07-05 16.4 16.48 16.3 16.45 165,819 22.85 5.07
2018-07-03 16.3 16.55 16.3 16.4 101,993 22.78 5.05
2018-07-02 16.25 16.35 16.05 16.3 282,188 22.64 5.02
2018-06-29 16.25 16.35 16.1 16.2 162,516 22.5 4.99
2018-06-28 16.4 16.55 16.15 16.15 336,543 22.43 4.98
2018-06-27 16.65 16.7 16.4 16.4 171,100 22.78 5.05
2018-06-26 16.9 16.9 16.7 16.7 203,663 23.19 5.14
2018-06-25 17 17.05 16.8 16.85 163,676 23.4 5.19
2018-06-22 17.1 17.2 16.8 17 430,054 23.61 5.24
2018-06-21 17 17.05 16.75 16.95 163,951 23.54 5.22
2018-06-20 16.8 17 16.65 17 125,924 23.61 5.24
2018-06-19 16.6 16.85 16.55 16.8 142,333 23.33 5.18
2018-06-18 16.5 16.68 16.35 16.65 155,116 23.13 5.13
2018-06-15 16.4 16.6 16.38 16.5 375,381 22.92 5.08
2018-06-14 16.4 16.5 16.3 16.5 144,381 22.92 5.08
2018-06-13 16.5 16.6 16.3 16.5 181,474 22.92 5.08
2018-06-12 16.45 16.55 16 16.45 172,719 22.85 5.07
2018-06-11 16.6 16.7 16.4 16.5 181,024 22.92 5.08
2018-06-08 16.55 16.7 16.5 16.55 127,076 22.99 5.1
2018-06-07 16.35 16.65 16.35 16.6 171,487 23.06 5.11
2018-06-06 16.2 16.4 16.15 16.35 143,813 22.71 5.04
2018-06-05 16 16.25 15.95 16.2 156,317 22.5 4.99
2018-06-04 15.95 16.05 15.85 15.95 106,993 22.15 4.91
2018-06-01 16 16.05 15.85 15.9 118,898 22.08 4.9
2018-05-31 15.95 16.1 15.9 15.9 110,248 22.08 4.9
2018-05-30 15.9 16 15.85 15.95 106,791 22.15 4.91
2018-05-29 15.85 15.95 15.65 15.8 131,230 21.94 4.87
2018-05-28 0 0 0 15.9 0 - -
2018-05-25 15.8 16 15.8 15.9 85,067 22.08 4.9
2018-05-24 15.9 15.95 15.7 15.8 139,804 21.94 4.87
2018-05-23 15.9 16.05 15.8 15.95 194,810 22.15 4.91
2018-05-22 15.7 16 15.7 15.95 131,383 22.15 4.91
2018-05-21 15.7 15.75 15.65 15.7 121,547 21.81 4.84
2018-05-18 15.55 15.7 15.5 15.7 233,263 21.81 4.84
2018-05-17 15.3 15.5 15.3 15.5 201,508 21.53 4.78
2018-05-16 15.25 15.35 15.2 15.25 137,382 21.18 4.7
2018-05-15 15.15 15.4 15.15 15.2 123,166 21.11 4.68
2018-05-14 15.25 15.35 15.15 15.15 167,782 21.04 4.67
2018-05-11 15.3 15.35 15.2 15.25 100,216 21.18 4.7
2018-05-10 15.3 15.35 15.2 15.3 55,242 21.25 4.71
2018-05-09 15.2 15.3 15.1 15.3 164,674 21.25 4.71
2018-05-08 15.1 15.28 15.05 15.1 121,167 20.97 4.65
2018-05-07 15.25 15.25 15.1 15.15 246,692 21.04 4.67
2018-05-04 15.05 15.35 15.05 15.25 124,249 21.18 4.7
2018-05-03 15.1 15.3 15 15.1 175,522 20.97 4.65
2018-05-02 15.3 15.35 15.15 15.3 289,508 21.25 4.71
2018-05-01 15.3 15.4 15.2 15.35 142,273 21.32 4.73
2018-04-30 15.55 15.65 15.3 15.3 126,601 21.25 4.71
2018-04-27 15.45 15.6 15.35 15.5 97,392 21.53 4.78
2018-04-26 15.65 15.65 15.45 15.45 97,910 21.46 4.76
2018-04-25 15.6 15.75 15.4 15.65 146,567 16.3 4.18
2018-04-24 15.5 15.7 15.45 15.55 121,111 16.2 4.16
2018-04-23 15.35 15.5 15.33 15.45 77,050 16.09 4.13
2018-04-20 15.35 15.5 15.3 15.4 121,559 16.04 4.12
2018-04-19 15.2 15.4 15.2 15.35 92,831 15.99 4.1
2018-04-18 15.35 15.4 15.2 15.2 163,349 15.83 4.06
2018-04-17 15.4 15.45 15.2 15.3 128,457 15.94 4.09
2018-04-16 15.35 15.45 15.25 15.35 156,718 15.99 4.1
2018-04-13 15.45 15.45 15.2 15.25 137,251 15.89 4.08
2018-04-12 15.15 15.5 15.15 15.4 126,204 16.04 4.12
2018-04-11 15.25 15.33 15.05 15.15 265,558 15.78 4.05
2018-04-10 15.35 15.4 15.25 15.3 273,842 15.94 4.09
2018-04-09 15.35 15.5 15.25 15.25 119,165 15.89 4.08
2018-04-06 15.4 15.55 15.2 15.3 122,442 15.94 4.09
2018-04-05 15.5 15.55 15.35 15.45 127,421 16.09 4.13
2018-04-04 15.35 15.55 15.3 15.5 119,130 16.15 4.14
2018-04-03 15.2 15.45 15.15 15.4 143,556 16.04 4.12
2018-04-02 15.35 15.45 15.05 15.18 131,581 15.81 4.06
2018-03-30 0 0 0 15.35 0 - -
2018-03-29 15.5 15.55 15.3 15.35 189,955 15.99 4.1
2018-03-28 15.25 15.5 15.2 15.45 184,652 16.09 4.13
2018-03-27 15.45 15.45 15.23 15.25 109,392 15.89 4.08
2018-03-26 15.2 15.45 15.1 15.4 179,024 16.04 4.12
2018-03-23 15.65 15.8 15.05 15.05 311,558 15.68 4.02
2018-03-22 15.85 15.9 15.55 15.6 220,916 16.25 4.17
2018-03-21 15.9 16.05 15.85 15.95 110,412 16.62 4.26
2018-03-20 15.95 16.05 15.8 15.85 105,544 16.51 4.24
2018-03-19 15.9 16 15.8 15.9 188,670 16.56 4.25
2018-03-16 15.85 16.25 15.85 15.95 748,016 16.62 4.26
2018-03-15 15.8 15.9 15.75 15.85 202,496 16.51 4.24
2018-03-14 15.95 16 15.75 15.8 180,374 16.46 4.22
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 Price15.96

Oritani Financial Historical PE ratio: Past 5 years

Max PE Ratio23.61Jun 20,2018
Min PE Ratio11.92Feb 11,2016
Avg PE Ratio15.44

Oritani Financial Historical PS ratio: Past 5 years

Max PS Ratio5.5Jul 22,2013
Min PS Ratio3.62Feb 11,2016
Avg PS Ratio4.55

ORIT Industry Peers

Company Price Change (%)
Merchants Bcp (MBIN)27.840.34 (1.24%)
Horizon Bancorp (HBNC)20.90.22 (1.06%)
1st Colonial (FCOB)12.250 (0%)
Provident Financial (PFS)27.860.2 (0.72%)
Ocean Shore Holding (OSHC)27.250 (0%)
Oceanfirst Financial (OCFC)30.240.04 (0.13%)
Kearny Financial (KRNY)13.850.05 (0.36%)

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 $16.45 and 114,032 shares of ORIT were traded on Jul 20, 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.