Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oceanfirst Financial Corp (NQ: OCFC )

15.37 +0.14 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.812 6.891 6.891 6.891 122,384 +0.05(+0.80%)
Dec 30, 2009 6.751 6.842 6.714 6.836 92,933 +0.04(+0.63%)
Dec 29, 2009 6.830 6.854 6.623 6.793 119,785 +0.00(+0.00%)
Dec 28, 2009 6.781 6.806 6.708 6.793 81,545 +0.01(+0.18%)
Dec 24, 2009 6.793 6.830 6.739 6.781 46,496 -0.02(-0.27%)
Dec 23, 2009 6.842 6.952 6.732 6.800 171,717 +0.00(+0.00%)
Dec 22, 2009 6.830 6.867 6.653 6.800 335,645 -0.04(-0.54%)
Dec 21, 2009 6.598 7.019 6.598 6.836 330,342 +0.31(+4.67%)
Dec 18, 2009 6.629 6.848 6.529 6.531 872,523 -0.01(-0.19%)
Dec 17, 2009 6.073 6.555 6.055 6.543 515,370 +0.44(+7.20%)
Dec 16, 2009 6.372 6.464 6.019 6.104 229,000 -0.21(-3.29%)
Dec 15, 2009 6.317 6.366 6.214 6.311 290,610 -0.01(-0.10%)
Dec 14, 2009 6.317 6.385 6.281 6.317 139,073 +0.01(+0.19%)
Dec 11, 2009 6.323 6.427 6.269 6.305 85,901 +0.04(+0.68%)
Dec 10, 2009 6.311 6.336 6.226 6.262 127,359 -0.02(-0.39%)
Dec 09, 2009 6.256 6.513 6.226 6.287 115,737 +0.05(+0.78%)
Dec 08, 2009 6.323 6.385 6.238 6.238 157,431 -0.09(-1.35%)
Dec 07, 2009 6.427 6.500 6.299 6.323 124,979 -0.05(-0.86%)
Dec 04, 2009 6.348 6.415 6.238 6.378 120,129 +0.14(+2.25%)
Dec 03, 2009 6.360 6.391 6.226 6.238 98,438 -0.12(-1.92%)
Dec 02, 2009 6.317 6.470 6.269 6.360 114,621 +0.07(+1.07%)
Dec 01, 2009 6.262 6.347 6.104 6.293 192,642 +0.11(+1.78%)
Nov 30, 2009 6.232 6.250 6.110 6.183 89,684 -0.04(-0.69%)
Nov 27, 2009 6.110 6.226 6.110 6.226 48,850 -0.09(-1.45%)
Nov 25, 2009 6.604 6.604 6.269 6.317 63,194 -0.31(-4.70%)
Nov 24, 2009 6.519 6.708 6.439 6.629 172,451 +0.12(+1.78%)
Nov 23, 2009 6.464 6.635 6.452 6.513 69,188 +0.13(+2.11%)
Nov 20, 2009 6.311 6.421 6.220 6.378 94,925 -0.01(-0.10%)
Nov 19, 2009 6.299 6.409 6.183 6.385 91,558 +0.05(+0.77%)
Nov 18, 2009 6.299 6.354 6.079 6.336 60,820 +0.05(+0.78%)
Nov 17, 2009 6.330 6.446 6.183 6.287 141,821 -0.06(-0.96%)
Nov 16, 2009 6.189 6.378 6.189 6.348 122,998 +0.24(+3.90%)
Nov 13, 2009 6.043 6.226 5.951 6.110 166,055 +0.13(+2.14%)
Nov 12, 2009 5.915 6.220 5.915 5.982 213,530 +0.04(+0.62%)
Nov 11, 2009 5.853 5.945 5.774 5.945 234,060 +0.21(+3.62%)
Nov 10, 2009 5.792 5.853 5.719 5.738 270,057 -0.12(-1.98%)
Nov 09, 2009 5.951 5.951 5.768 5.853 146,289 -0.06(-1.03%)
Nov 06, 2009 5.878 5.933 5.841 5.915 132,738 +0.04(+0.62%)
Nov 05, 2009 5.853 5.890 5.792 5.878 232,038 +0.07(+1.26%)
Nov 04, 2009 5.921 5.976 5.768 5.805 98,901 -0.07(-1.25%)
Nov 03, 2009 5.829 5.921 5.768 5.878 196,751 +0.00(+0.00%)
Nov 02, 2009 5.768 5.927 5.768 5.878 321,570 +0.08(+1.37%)
Oct 30, 2009 5.799 6.012 5.762 5.799 384,117 -0.04(-0.63%)
Oct 29, 2009 5.792 5.853 5.738 5.835 1,650,759 -0.05(-0.93%)
Oct 28, 2009 6.256 6.433 5.884 5.890 225,684 -0.36(-5.76%)
Oct 27, 2009 6.623 6.684 6.201 6.250 166,548 -0.37(-5.62%)
Oct 26, 2009 7.324 7.324 6.574 6.623 173,290 -0.74(-10.03%)
Oct 23, 2009 7.270 7.538 7.227 7.361 38,456 -0.09(-1.15%)
Oct 22, 2009 7.422 7.514 7.233 7.447 71,633 +0.14(+1.92%)
Oct 21, 2009 7.398 7.532 7.270 7.306 70,805 -0.13(-1.72%)
Oct 20, 2009 7.404 7.532 7.343 7.434 41,240 -0.07(-0.90%)
Oct 19, 2009 7.544 7.544 7.398 7.501 50,883 +0.01(+0.16%)
Oct 16, 2009 7.508 7.581 7.489 7.489 30,353 -0.07(-0.89%)
Oct 15, 2009 7.532 7.629 7.489 7.556 40,008 -0.02(-0.32%)
Oct 14, 2009 7.569 7.581 7.425 7.581 28,941 +0.10(+1.31%)
Oct 13, 2009 7.489 7.538 7.349 7.483 26,786 -0.02(-0.24%)
Oct 12, 2009 7.569 7.630 7.459 7.501 43,588 -0.09(-1.13%)
Oct 09, 2009 7.260 7.630 7.260 7.587 75,509 +0.31(+4.28%)
Oct 08, 2009 7.324 7.447 7.276 7.276 60,258 -0.11(-1.49%)
Oct 07, 2009 7.398 7.422 7.202 7.386 166,863 -0.04(-0.49%)
Oct 06, 2009 7.160 7.422 7.044 7.422 49,753 +0.38(+5.37%)
Oct 05, 2009 6.824 7.092 6.824 7.044 34,367 +0.28(+4.15%)
Oct 02, 2009 7.019 7.124 6.757 6.763 43,227 -0.27(-3.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.