Home

OceanFirst Financial Corp. - Common Stock (OCFC)

14.95
-0.60 (-3.86%)
NASDAQ · Last Trade: Apr 5th, 1:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OceanFirst Financial Corp. - Common Stock (OCFC)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202515.0315.6814.5014.95278,27114.95
4/03/202516.4116.9115.5315.55441,70315.55
4/02/202516.7917.2716.7917.18228,51117.18
4/01/202516.9217.0616.7417.00312,61217.00
3/31/202516.8517.1516.7917.01234,50717.01
3/28/202517.1717.2616.9317.06250,01017.06
3/27/202517.1617.3216.9517.25219,12917.25
3/26/202517.2117.5016.9917.10212,58717.10
3/25/202517.3817.4617.1917.20197,02917.20
3/24/202517.3518.1417.2117.31198,71417.31
3/21/202517.1017.2216.8617.04625,56817.04
3/20/202516.8617.3716.8417.17245,42717.17
3/19/202517.1217.6716.9517.07291,86217.07
3/18/202517.1617.2216.9517.11190,06417.11
3/17/202517.3017.9217.0017.19229,60317.19
3/14/202516.9417.5316.7917.31301,64917.31
3/13/202516.8617.0816.7716.78298,97416.78
3/12/202516.6716.9516.5316.81375,67716.81
3/11/202516.6617.0316.3616.44317,69916.44
3/10/202516.9617.2916.6216.62385,52516.62
3/07/202517.1417.4216.9017.20263,26017.20
3/06/202517.1817.2617.0117.17172,50217.17
3/05/202517.3817.6817.1317.34330,98117.34
3/04/202517.5817.6617.0917.30382,23617.30
3/03/202517.9418.1817.7117.76275,79117.76
2/28/202517.9518.1417.7318.01373,91818.01
2/27/202517.6517.7517.5017.67215,93617.67
2/26/202517.6817.8517.4317.68206,91417.68
2/25/202517.6418.0617.5817.68202,46517.68
2/24/202517.8518.2117.5417.54241,58417.54
2/21/202518.2218.2917.7017.70254,70617.70
2/20/202518.0318.1117.7618.02182,32318.02
2/19/202518.0018.1917.9418.14160,98918.14
2/18/202518.2618.3818.1018.23148,03818.23
2/14/202518.2218.4618.0918.27186,19518.27
2/13/202518.3118.3117.9018.09260,25218.09
2/12/202518.3118.3918.1118.25318,47218.25
2/11/202518.1518.7218.1318.72196,93218.72
2/10/202517.9718.5717.7518.28512,61618.28
2/07/202518.2018.2917.6617.91389,71617.91
2/06/202517.7018.3717.7018.21800,10018.21
2/05/202517.7817.8717.4617.65477,79417.65
2/04/202517.2617.7017.2017.66310,44817.66
2/03/202517.2717.6417.0117.33294,32517.33
1/31/202518.0018.2217.8717.96407,75917.76
1/30/202518.4718.5617.9018.03248,40617.83
1/29/202518.4318.4717.7718.26406,02518.06
1/28/202518.5718.8918.4118.42423,28818.21
1/27/202518.9119.2118.4818.75436,96918.54
1/24/202519.0019.1218.4918.81435,45218.60
1/23/202518.9619.2718.6119.15331,16118.94
1/22/202518.9719.0418.7319.00306,17918.79
1/21/202518.9219.2018.8419.15269,50618.94
1/17/202518.7918.8818.5818.76201,96118.55
1/16/202518.6718.7018.4118.65168,99618.44
1/15/202519.1819.3018.6418.78220,93018.57
1/14/202518.1918.6218.1418.46328,74918.25
1/13/202517.5718.0417.5418.00411,96617.80
1/10/202517.6317.7117.3017.66516,94617.46
1/08/202517.8018.0917.6318.03280,82017.83
1/07/202518.1618.3217.6717.91262,22617.71
1/06/202518.0818.3517.9018.12364,78817.92