Skip to main content

Oceanfirst Financial Corp (NQ: OCFC )

18.13 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 11.63 11.81 11.54 11.78 31,988 +0.08(+0.67%)
Jun 27, 2014 11.56 11.84 11.56 11.71 279,351 +0.06(+0.55%)
Jun 26, 2014 11.51 11.71 11.42 11.64 35,418 +0.11(+0.99%)
Jun 25, 2014 11.42 11.57 11.42 11.53 178,057 +0.03(+0.25%)
Jun 24, 2014 11.49 11.62 11.41 11.50 109,846 -0.01(-0.12%)
Jun 23, 2014 11.46 11.63 11.46 11.51 85,724 +0.01(+0.12%)
Jun 20, 2014 11.41 11.58 11.30 11.50 215,576 +0.21(+1.89%)
Jun 19, 2014 11.32 11.38 11.17 11.29 113,473 -0.04(-0.38%)
Jun 18, 2014 11.66 11.68 11.21 11.33 157,873 -0.23(-2.03%)
Jun 17, 2014 11.24 11.61 11.21 11.56 120,230 +0.36(+3.17%)
Jun 16, 2014 11.32 11.32 11.12 11.21 69,689 -0.11(-0.94%)
Jun 13, 2014 11.48 11.48 11.31 11.31 199,129 -0.09(-0.75%)
Jun 12, 2014 11.73 11.73 11.39 11.40 34,462 -0.23(-1.96%)
Jun 11, 2014 11.81 11.81 11.61 11.63 19,912 -0.16(-1.33%)
Jun 10, 2014 11.78 11.85 11.68 11.78 8,104 -0.04(-0.30%)
Jun 06, 2014 11.96 12.01 11.78 11.82 53,445 -0.04(-0.36%)
Jun 05, 2014 11.35 11.87 11.34 11.86 190,974 +0.53(+4.65%)
Jun 04, 2014 11.40 11.52 11.24 11.34 20,681 -0.15(-1.30%)
Jun 03, 2014 11.57 11.60 11.37 11.49 24,835 -0.14(-1.22%)
Jun 02, 2014 11.46 11.72 11.46 11.63 28,529 +0.00(+0.00%)
May 30, 2014 11.74 11.78 11.53 11.63 50,435 -0.16(-1.33%)
May 29, 2014 11.87 11.87 11.69 11.78 10,146 -0.05(-0.42%)
May 28, 2014 11.91 11.91 11.73 11.83 17,430 -0.11(-0.95%)
May 27, 2014 11.93 12.08 11.78 11.95 51,483 +0.14(+1.14%)
May 23, 2014 11.86 11.81 11.81 11.81 42,158 -0.01(-0.12%)
May 22, 2014 11.73 11.86 11.70 11.83 11,469 +0.06(+0.48%)
May 21, 2014 11.84 11.96 11.73 11.77 42,961 +0.11(+0.98%)
May 20, 2014 11.58 11.83 11.51 11.66 49,399 -0.19(-1.62%)
May 19, 2014 11.78 11.94 11.63 11.85 35,561 +0.07(+0.60%)
May 16, 2014 11.70 11.91 11.05 11.78 61,197 +0.05(+0.42%)
May 15, 2014 11.39 11.91 10.92 11.73 77,691 +0.31(+2.74%)
May 14, 2014 11.75 11.75 11.39 11.41 49,319 -0.32(-2.73%)
May 13, 2014 11.99 11.99 11.73 11.73 14,741 -0.23(-1.96%)
May 12, 2014 11.75 12.10 11.63 11.97 29,731 +0.25(+2.13%)
May 09, 2014 11.53 11.79 11.53 11.72 36,943 +0.19(+1.60%)
May 08, 2014 11.60 11.85 11.52 11.54 35,350 -0.13(-1.10%)
May 07, 2014 11.63 11.84 11.60 11.66 118,797 +0.08(+0.68%)
May 06, 2014 11.48 11.86 11.48 11.59 100,542 +0.04(+0.37%)
May 05, 2014 11.54 11.69 11.46 11.54 35,377 -0.05(-0.43%)
May 02, 2014 11.64 11.81 11.52 11.59 63,152 +0.03(+0.25%)
May 01, 2014 11.49 11.64 11.35 11.56 83,364 +0.11(+0.93%)
Apr 30, 2014 11.38 11.58 11.38 11.46 43,272 +0.01(+0.12%)
Apr 29, 2014 11.68 11.88 11.41 11.44 49,276 -0.13(-1.16%)
Apr 28, 2014 11.80 11.83 11.50 11.58 36,898 -0.20(-1.74%)
Apr 25, 2014 12.08 12.40 11.73 11.78 115,336 -0.28(-2.34%)
Apr 24, 2014 12.21 12.21 11.99 12.06 33,714 -0.04(-0.35%)
Apr 23, 2014 12.48 12.49 12.08 12.11 29,286 -0.20(-1.61%)
Apr 22, 2014 12.38 12.47 12.20 12.30 16,831 -0.01(-0.06%)
Apr 21, 2014 12.20 12.57 12.20 12.31 15,999 -0.17(-1.36%)
Apr 17, 2014 12.24 12.48 12.48 12.48 28,739 +0.24(+1.96%)
Apr 16, 2014 12.30 12.36 12.13 12.24 13,585 +0.06(+0.52%)
Apr 15, 2014 12.25 12.27 12.04 12.18 17,999 -0.04(-0.29%)
Apr 14, 2014 12.21 12.26 12.07 12.21 46,432 +0.15(+1.23%)
Apr 11, 2014 12.08 12.23 12.01 12.06 40,412 -0.08(-0.70%)
Apr 10, 2014 12.47 12.64 12.01 12.15 26,975 -0.35(-2.83%)
Apr 09, 2014 12.54 12.58 12.40 12.50 22,278 +0.02(+0.17%)
Apr 08, 2014 12.45 12.83 12.22 12.48 28,588 +0.01(+0.06%)
Apr 07, 2014 12.57 12.60 12.37 12.47 24,199 -0.08(-0.68%)
Apr 04, 2014 13.05 13.17 12.52 12.56 54,813 -0.37(-2.84%)
Apr 03, 2014 12.93 13.02 12.86 12.93 20,403 -0.02(-0.16%)
Apr 02, 2014 12.93 13.10 12.90 12.95 18,202 +0.01(+0.05%)
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.