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

Oceanfirst Financial Corp (NQ: OCFC )

18.21 -0.70 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 29, 2009 7.273 7.420 7.127 7.355 50,590 +0.13(+1.78%)
May 28, 2009 7.156 7.431 7.056 7.226 79,371 -0.16(-2.14%)
May 27, 2009 8.205 8.205 7.384 7.384 85,041 -0.96(-11.45%)
May 26, 2009 7.554 8.351 7.531 8.340 91,013 +0.72(+9.46%)
May 22, 2009 7.818 7.877 7.619 7.619 13,604 -0.01(-0.15%)
May 21, 2009 7.525 7.777 7.484 7.631 41,384 -0.04(-0.46%)
May 20, 2009 7.666 7.965 7.554 7.666 36,453 +0.05(+0.62%)
May 19, 2009 7.912 7.954 7.566 7.619 41,635 -0.16(-2.11%)
May 18, 2009 7.244 7.847 7.156 7.783 81,047 +0.64(+9.03%)
May 15, 2009 7.191 7.244 6.769 7.138 82,895 +0.08(+1.08%)
May 14, 2009 7.044 7.150 6.740 7.062 43,307 +0.08(+1.09%)
May 13, 2009 7.443 7.666 6.939 6.986 52,847 -0.49(-6.51%)
May 12, 2009 7.672 7.689 7.455 7.472 35,417 -0.13(-1.70%)
May 11, 2009 7.619 7.818 7.425 7.601 28,647 -0.20(-2.55%)
May 08, 2009 7.109 7.801 7.086 7.801 68,519 +0.82(+11.75%)
May 07, 2009 7.150 7.326 6.857 6.980 63,365 -0.11(-1.57%)
May 06, 2009 7.179 7.197 6.910 7.091 37,518 -0.02(-0.25%)
May 05, 2009 7.209 7.285 7.103 7.109 33,409 -0.16(-2.26%)
May 04, 2009 7.121 7.273 6.939 7.273 29,406 +0.22(+3.16%)
May 01, 2009 7.097 7.121 6.927 7.050 39,741 -0.07(-0.99%)
Apr 30, 2009 7.296 7.601 6.974 7.121 45,506 -0.09(-1.30%)
Apr 29, 2009 7.050 7.220 6.851 7.214 36,047 +0.32(+4.68%)
Apr 28, 2009 6.754 6.984 6.587 6.892 33,524 +0.11(+1.61%)
Apr 27, 2009 7.163 7.342 6.575 6.783 89,865 -0.51(-6.96%)
Apr 24, 2009 6.258 7.457 6.258 7.290 74,156 +1.11(+18.00%)
Apr 23, 2009 6.466 6.731 6.085 6.178 28,335 -0.29(-4.46%)
Apr 22, 2009 6.397 6.771 6.293 6.466 34,793 -0.05(-0.80%)
Apr 21, 2009 6.287 6.575 6.166 6.518 25,765 +0.22(+3.57%)
Apr 20, 2009 7.007 7.077 6.166 6.293 36,025 -0.91(-12.64%)
Apr 17, 2009 7.088 7.232 6.737 7.203 25,368 +0.14(+1.96%)
Apr 16, 2009 6.708 7.117 6.535 7.065 31,825 +0.44(+6.70%)
Apr 15, 2009 6.485 6.806 6.454 6.621 29,689 +0.19(+2.96%)
Apr 14, 2009 6.921 6.921 6.276 6.431 78,243 -0.62(-8.82%)
Apr 13, 2009 6.996 7.232 6.904 7.053 30,152 -0.01(-0.08%)
Apr 09, 2009 6.529 7.082 6.500 7.059 60,493 +0.65(+10.16%)
Apr 08, 2009 6.270 6.518 5.993 6.408 30,387 +0.17(+2.77%)
Apr 07, 2009 6.224 6.549 6.224 6.235 85,315 -0.21(-3.22%)
Apr 06, 2009 6.696 6.696 6.183 6.443 51,996 -0.36(-5.33%)
Apr 03, 2009 6.506 6.806 6.310 6.806 61,090 +0.30(+4.61%)
Apr 02, 2009 6.241 6.546 6.241 6.506 73,551 +0.43(+7.01%)
Apr 01, 2009 5.797 6.235 5.572 6.080 66,309 +0.19(+3.23%)
Mar 31, 2009 5.492 6.010 5.492 5.889 44,493 +0.48(+8.96%)
Mar 30, 2009 5.624 5.728 5.296 5.405 61,100 -1.37(-20.17%)
Mar 26, 2009 6.391 6.771 5.895 6.771 54,922 +0.55(+8.80%)
Mar 25, 2009 5.970 6.293 5.901 6.224 30,303 +0.33(+5.68%)
Mar 24, 2009 6.592 6.690 5.889 5.889 41,566 -0.92(-13.54%)
Mar 23, 2009 6.120 6.811 5.849 6.811 46,228 +1.12(+19.76%)
Mar 20, 2009 6.212 6.212 5.688 5.688 81,898 -0.50(-8.01%)
Mar 19, 2009 6.483 6.558 5.999 6.183 33,078 -0.22(-3.42%)
Mar 18, 2009 5.803 6.408 5.803 6.402 39,693 +0.59(+10.11%)
Mar 17, 2009 5.480 5.832 5.319 5.814 74,814 +0.36(+6.55%)
Mar 16, 2009 5.434 5.653 5.330 5.457 42,933 +0.09(+1.72%)
Mar 13, 2009 5.423 5.734 5.319 5.365 40,332 -0.13(-2.41%)
Mar 12, 2009 4.720 5.636 4.691 5.498 91,869 +0.74(+15.50%)
Mar 11, 2009 4.437 4.921 4.437 4.760 153,169 +0.36(+8.26%)
Mar 10, 2009 4.316 4.581 4.184 4.397 94,593 +0.20(+4.66%)
Mar 09, 2009 4.408 4.506 4.109 4.201 69,870 -0.27(-5.94%)
Mar 06, 2009 4.673 4.789 4.420 4.466 38,522 -0.16(-3.37%)
Mar 05, 2009 4.939 5.019 4.622 4.622 53,426 -0.42(-8.34%)
Mar 04, 2009 5.060 5.169 4.898 5.042 36,807 -0.02(-0.46%)
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.