Skip to main content

Oceanfirst Financial Corp (NQ: OCFC )

16.41 +0.31 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 7.367 7.428 7.099 7.306 63,018 -0.03(-0.42%)
Jun 29, 2009 7.477 7.489 7.093 7.337 147,180 -0.56(-7.11%)
Jun 26, 2009 6.452 7.898 6.452 7.898 428,939 +1.39(+21.39%)
Jun 25, 2009 6.684 6.848 6.434 6.507 45,347 -0.21(-3.09%)
Jun 24, 2009 6.800 6.848 6.549 6.714 41,610 +0.01(+0.09%)
Jun 23, 2009 6.714 7.013 6.476 6.708 23,869 +0.07(+1.01%)
Jun 22, 2009 6.885 6.940 6.610 6.641 33,956 -0.43(-6.13%)
Jun 19, 2009 7.495 7.495 6.909 7.074 64,652 -0.27(-3.74%)
Jun 18, 2009 7.221 7.440 7.117 7.349 23,195 +0.08(+1.09%)
Jun 17, 2009 7.086 7.294 6.989 7.270 17,531 +0.21(+2.94%)
Jun 16, 2009 7.196 7.196 6.922 7.062 24,185 -0.03(-0.43%)
Jun 15, 2009 7.245 7.353 7.019 7.093 22,093 -0.27(-3.73%)
Jun 12, 2009 7.300 7.373 7.068 7.367 20,421 +0.02(+0.25%)
Jun 11, 2009 7.196 7.587 7.160 7.349 26,043 +0.18(+2.47%)
Jun 10, 2009 7.575 7.575 7.129 7.172 42,311 -0.20(-2.73%)
Jun 09, 2009 7.514 7.514 7.337 7.373 22,858 -0.09(-1.15%)
Jun 08, 2009 7.263 7.611 7.062 7.459 54,974 -0.19(-2.47%)
Jun 05, 2009 7.794 7.898 7.587 7.648 24,016 -0.04(-0.56%)
Jun 04, 2009 7.617 7.715 7.480 7.691 29,327 +0.15(+1.94%)
Jun 03, 2009 7.752 8.069 7.447 7.544 52,007 -0.31(-3.96%)
Jun 02, 2009 8.026 8.026 7.740 7.856 39,161 -0.20(-2.43%)
Jun 01, 2009 7.813 8.081 7.733 8.051 62,969 +0.39(+5.10%)
May 29, 2009 7.575 7.727 7.422 7.660 48,575 +0.13(+1.78%)
May 28, 2009 7.453 7.740 7.349 7.526 76,210 -0.16(-2.14%)
May 27, 2009 8.545 8.545 7.691 7.691 81,654 -0.99(-11.45%)
May 26, 2009 7.868 8.698 7.843 8.686 87,389 +0.75(+9.46%)
May 22, 2009 8.142 8.203 7.935 7.935 13,062 -0.01(-0.15%)
May 21, 2009 7.837 8.100 7.794 7.947 39,736 -0.04(-0.46%)
May 20, 2009 7.984 8.295 7.868 7.984 35,001 +0.05(+0.62%)
May 19, 2009 8.240 8.284 7.880 7.935 39,977 -0.17(-2.11%)
May 18, 2009 7.544 8.173 7.453 8.106 77,819 +0.67(+9.03%)
May 15, 2009 7.489 7.544 7.050 7.434 79,593 +0.08(+1.08%)
May 14, 2009 7.337 7.447 7.019 7.355 41,582 +0.08(+1.09%)
May 13, 2009 7.752 7.984 7.227 7.276 50,742 -0.51(-6.51%)
May 12, 2009 7.990 8.008 7.764 7.782 34,007 -0.13(-1.70%)
May 11, 2009 7.935 8.142 7.733 7.917 27,506 -0.21(-2.55%)
May 08, 2009 7.404 8.124 7.379 8.124 65,790 +0.85(+11.75%)
May 07, 2009 7.447 7.630 7.141 7.270 60,841 -0.12(-1.57%)
May 06, 2009 7.477 7.495 7.196 7.386 36,023 -0.02(-0.25%)
May 05, 2009 7.508 7.587 7.398 7.404 32,078 -0.17(-2.26%)
May 04, 2009 7.416 7.575 7.227 7.575 28,235 +0.23(+3.16%)
May 01, 2009 7.392 7.416 7.215 7.343 38,158 -0.07(-0.99%)
Apr 30, 2009 7.599 7.917 7.263 7.416 43,694 -0.10(-1.30%)
Apr 29, 2009 7.343 7.520 7.135 7.514 34,611 +0.21(+2.93%)
Apr 28, 2009 7.154 7.398 6.977 7.300 31,651 +0.12(+1.61%)
Apr 27, 2009 7.587 7.776 6.964 7.184 84,843 -0.54(-6.96%)
Apr 24, 2009 6.629 7.898 6.629 7.721 70,012 +1.18(+18.00%)
Apr 23, 2009 6.848 7.129 6.446 6.543 26,752 -0.31(-4.46%)
Apr 22, 2009 6.775 7.172 6.665 6.848 32,848 -0.05(-0.80%)
Apr 21, 2009 6.659 6.964 6.531 6.903 24,326 +0.24(+3.57%)
Apr 20, 2009 7.422 7.495 6.531 6.665 34,011 -0.96(-12.64%)
Apr 17, 2009 7.508 7.660 7.135 7.630 23,950 +0.15(+1.96%)
Apr 16, 2009 7.105 7.538 6.922 7.483 30,047 +0.47(+6.70%)
Apr 15, 2009 6.868 7.209 6.836 7.013 28,030 +0.20(+2.96%)
Apr 14, 2009 7.331 7.331 6.647 6.812 73,871 -0.66(-8.82%)
Apr 13, 2009 7.410 7.660 7.312 7.471 28,467 -0.01(-0.08%)
Apr 09, 2009 6.916 7.501 6.885 7.477 57,112 +0.69(+10.16%)
Apr 08, 2009 6.641 6.903 6.348 6.787 28,689 +0.18(+2.77%)
Apr 07, 2009 6.592 6.937 6.592 6.604 80,547 -0.22(-3.22%)
Apr 06, 2009 7.093 7.093 6.549 6.824 49,091 -0.38(-5.33%)
Apr 03, 2009 6.891 7.209 6.684 7.209 57,676 +0.32(+4.61%)
Apr 02, 2009 6.610 6.934 6.610 6.891 69,441 +0.45(+7.01%)
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.