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

Oceanfirst Financial Corp (NQ: OCFC )

15.62 +0.17 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 31, 2009 7.429 7.531 7.260 7.332 36,254 -0.16(-2.09%)
Jul 30, 2009 7.139 7.519 6.874 7.489 48,595 +0.41(+5.79%)
Jul 29, 2009 7.139 7.206 7.019 7.079 37,582 -0.11(-1.59%)
Jul 28, 2009 6.977 7.194 6.886 7.194 33,824 +0.18(+2.58%)
Jul 27, 2009 6.917 7.073 6.868 7.013 62,315 +0.01(+0.17%)
Jul 24, 2009 6.856 7.164 6.856 7.001 47,767 +0.07(+1.04%)
Jul 23, 2009 6.904 7.380 6.808 6.929 84,483 +0.00(+0.00%)
Jul 22, 2009 6.844 7.061 6.784 6.929 11,016 +0.02(+0.35%)
Jul 21, 2009 7.055 7.061 6.832 6.904 22,488 -0.07(-1.04%)
Jul 20, 2009 6.947 7.013 6.778 6.977 24,725 +0.10(+1.40%)
Jul 17, 2009 6.832 6.947 6.772 6.880 21,212 +0.07(+0.97%)
Jul 16, 2009 6.802 7.037 6.667 6.814 70,897 -0.05(-0.79%)
Jul 15, 2009 6.886 6.923 6.651 6.868 68,379 +0.18(+2.70%)
Jul 14, 2009 6.935 6.935 6.651 6.688 24,373 -0.23(-3.31%)
Jul 13, 2009 6.603 6.929 6.483 6.917 54,661 +0.30(+4.55%)
Jul 10, 2009 6.748 7.158 6.543 6.615 22,546 -0.11(-1.70%)
Jul 09, 2009 6.868 6.917 6.563 6.730 20,486 -0.10(-1.50%)
Jul 08, 2009 6.959 7.091 6.676 6.832 43,400 -0.07(-0.96%)
Jul 07, 2009 7.320 7.350 6.886 6.898 57,033 -0.40(-5.45%)
Jul 06, 2009 6.953 7.417 6.874 7.296 38,425 +0.33(+4.76%)
Jul 02, 2009 7.025 7.495 6.808 6.965 44,706 -0.24(-3.34%)
Jul 01, 2009 7.254 7.350 7.049 7.206 54,382 -0.01(-0.08%)
Jun 30, 2009 7.272 7.332 7.007 7.212 63,843 -0.03(-0.42%)
Jun 29, 2009 7.380 7.393 7.001 7.242 149,106 -0.55(-7.11%)
Jun 26, 2009 6.368 7.796 6.368 7.796 434,553 +1.37(+21.39%)
Jun 25, 2009 6.597 6.760 6.351 6.423 45,941 -0.20(-3.09%)
Jun 24, 2009 6.712 6.760 6.465 6.627 42,155 +0.01(+0.09%)
Jun 23, 2009 6.627 6.923 6.392 6.621 24,181 +0.07(+1.01%)
Jun 22, 2009 6.796 6.850 6.525 6.555 34,400 -0.43(-6.13%)
Jun 19, 2009 7.399 7.399 6.820 6.983 65,498 -0.27(-3.74%)
Jun 18, 2009 7.127 7.344 7.025 7.254 23,499 +0.08(+1.09%)
Jun 17, 2009 6.995 7.200 6.898 7.176 17,761 +0.20(+2.94%)
Jun 16, 2009 7.103 7.103 6.832 6.971 24,501 -0.03(-0.43%)
Jun 15, 2009 7.152 7.258 6.929 7.001 22,382 -0.27(-3.73%)
Jun 12, 2009 7.206 7.278 6.977 7.272 20,689 +0.02(+0.25%)
Jun 11, 2009 7.103 7.489 7.067 7.254 26,383 +0.17(+2.47%)
Jun 10, 2009 7.477 7.477 7.037 7.079 42,865 -0.20(-2.73%)
Jun 09, 2009 7.417 7.417 7.242 7.278 23,157 -0.08(-1.15%)
Jun 08, 2009 7.170 7.513 6.971 7.362 55,694 -0.19(-2.47%)
Jun 05, 2009 7.694 7.796 7.489 7.549 24,330 -0.04(-0.56%)
Jun 04, 2009 7.519 7.615 7.383 7.591 29,711 +0.14(+1.94%)
Jun 03, 2009 7.652 7.965 7.350 7.447 52,688 -0.31(-3.96%)
Jun 02, 2009 7.923 7.923 7.640 7.754 39,673 -0.19(-2.43%)
Jun 01, 2009 7.712 7.977 7.634 7.947 63,793 +0.39(+5.10%)
May 29, 2009 7.477 7.627 7.326 7.561 49,211 +0.13(+1.78%)
May 28, 2009 7.356 7.640 7.254 7.429 77,208 -0.16(-2.14%)
May 27, 2009 8.435 8.435 7.591 7.591 82,723 -0.98(-11.45%)
May 26, 2009 7.766 8.585 7.742 8.573 88,533 +0.74(+9.46%)
May 22, 2009 8.037 8.097 7.832 7.832 13,233 -0.01(-0.15%)
May 21, 2009 7.736 7.995 7.694 7.844 40,256 -0.04(-0.46%)
May 20, 2009 7.881 8.188 7.766 7.881 35,459 +0.05(+0.62%)
May 19, 2009 8.134 8.177 7.778 7.832 40,500 -0.17(-2.11%)
May 18, 2009 7.447 8.067 7.356 8.001 78,838 +0.66(+9.03%)
May 15, 2009 7.393 7.447 6.959 7.338 80,635 +0.08(+1.08%)
May 14, 2009 7.242 7.350 6.929 7.260 42,127 +0.08(+1.09%)
May 13, 2009 7.652 7.881 7.133 7.182 51,406 -0.50(-6.51%)
May 12, 2009 7.887 7.905 7.664 7.682 34,452 -0.13(-1.70%)
May 11, 2009 7.832 8.037 7.634 7.814 27,866 -0.20(-2.55%)
May 08, 2009 7.308 8.019 7.284 8.019 66,652 +0.84(+11.75%)
May 07, 2009 7.350 7.531 7.049 7.176 61,637 -0.11(-1.57%)
May 06, 2009 7.380 7.399 7.103 7.290 36,495 -0.02(-0.25%)
May 05, 2009 7.411 7.489 7.302 7.308 32,498 -0.17(-2.26%)
May 04, 2009 7.320 7.477 7.133 7.477 28,604 +0.23(+3.16%)
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.