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

Oceanfirst Financial Corp (NQ: OCFC )

15.10 +0.34 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2010 7.784 7.746 7.528 7.622 79,245 -0.16(-2.08%)
May 27, 2010 7.759 7.790 7.659 7.784 80,443 +0.16(+2.13%)
May 26, 2010 7.709 7.790 7.591 7.622 39,516 -0.02(-0.24%)
May 25, 2010 7.422 7.697 7.273 7.640 124,179 +0.07(+0.91%)
May 24, 2010 7.647 7.799 7.553 7.572 54,723 -0.21(-2.72%)
May 21, 2010 7.771 7.846 7.709 7.784 122,430 -0.04(-0.56%)
May 20, 2010 7.921 8.021 7.809 7.827 140,363 -0.23(-2.86%)
May 19, 2010 8.052 8.164 8.046 8.058 67,913 +0.00(+0.00%)
May 18, 2010 8.332 8.388 8.052 8.058 79,960 -0.17(-2.12%)
May 17, 2010 8.276 8.351 8.127 8.233 72,741 -0.02(-0.23%)
May 14, 2010 8.307 8.351 8.140 8.251 103,783 -0.09(-1.12%)
May 13, 2010 8.102 8.451 8.102 8.345 90,483 +0.19(+2.37%)
May 12, 2010 8.095 8.164 8.077 8.152 91,944 +0.11(+1.32%)
May 11, 2010 8.095 8.164 8.046 8.046 103,694 -0.11(-1.30%)
May 10, 2010 8.033 8.158 8.014 8.152 73,316 +0.26(+3.32%)
May 07, 2010 7.965 7.971 7.846 7.890 128,522 -0.07(-0.94%)
May 06, 2010 7.977 8.338 7.884 7.965 156,950 -0.02(-0.31%)
May 05, 2010 7.996 8.033 7.958 7.989 77,539 +0.01(+0.16%)
May 04, 2010 7.971 7.983 7.921 7.977 60,628 -0.09(-1.16%)
May 03, 2010 7.983 8.183 7.809 8.070 86,312 +0.06(+0.70%)
Apr 30, 2010 8.033 8.077 8.014 8.014 62,778 -0.04(-0.46%)
Apr 29, 2010 7.977 8.083 7.946 8.052 79,782 +0.07(+0.94%)
Apr 28, 2010 7.872 7.989 7.872 7.977 38,398 +0.14(+1.81%)
Apr 27, 2010 7.847 8.020 7.829 7.835 139,939 -0.03(-0.39%)
Apr 26, 2010 7.798 7.965 7.798 7.866 55,780 +0.04(+0.47%)
Apr 23, 2010 7.792 7.860 7.625 7.829 87,357 +0.04(+0.48%)
Apr 22, 2010 7.736 7.826 7.594 7.792 48,121 -0.04(-0.47%)
Apr 21, 2010 7.841 7.841 7.755 7.829 53,429 -0.04(-0.47%)
Apr 20, 2010 7.786 7.866 7.724 7.866 28,032 +0.03(+0.39%)
Apr 19, 2010 7.786 7.891 7.718 7.835 45,781 +0.01(+0.16%)
Apr 16, 2010 7.915 7.915 7.792 7.823 87,764 -0.10(-1.25%)
Apr 15, 2010 7.903 7.989 7.878 7.921 112,685 +0.00(+0.00%)
Apr 14, 2010 7.465 7.989 7.449 7.921 93,786 +0.49(+6.56%)
Apr 13, 2010 7.329 7.446 7.218 7.434 121,890 +0.12(+1.69%)
Apr 12, 2010 7.218 7.458 7.218 7.310 115,382 +0.13(+1.81%)
Apr 09, 2010 7.341 7.378 7.168 7.181 72,003 -0.15(-2.10%)
Apr 08, 2010 7.181 7.366 7.168 7.335 68,755 +0.11(+1.54%)
Apr 07, 2010 7.211 7.267 7.168 7.224 41,584 -0.02(-0.26%)
Apr 06, 2010 7.211 7.286 7.125 7.242 41,963 -0.03(-0.42%)
Apr 05, 2010 7.100 7.273 7.032 7.273 64,259 +0.20(+2.79%)
Apr 01, 2010 7.051 7.076 7.076 7.076 46,646 +0.06(+0.88%)
Mar 31, 2010 6.915 7.061 6.915 7.014 89,936 +0.06(+0.89%)
Mar 30, 2010 6.884 6.995 6.810 6.952 48,746 +0.06(+0.90%)
Mar 29, 2010 7.001 7.057 6.841 6.890 68,969 -0.10(-1.50%)
Mar 26, 2010 7.032 7.131 6.946 6.995 49,522 -0.02(-0.35%)
Mar 25, 2010 7.131 7.144 7.008 7.020 41,003 -0.07(-0.96%)
Mar 24, 2010 7.106 7.174 7.045 7.088 50,949 -0.06(-0.86%)
Mar 23, 2010 7.125 7.174 7.039 7.150 39,385 +0.01(+0.09%)
Mar 22, 2010 7.057 7.156 6.977 7.144 31,141 +0.03(+0.43%)
Mar 19, 2010 7.063 7.286 6.983 7.113 160,234 +0.10(+1.41%)
Mar 18, 2010 7.106 7.106 6.977 7.014 36,677 -0.09(-1.30%)
Mar 17, 2010 6.971 7.286 6.971 7.106 116,602 +0.13(+1.86%)
Mar 16, 2010 6.995 6.995 6.927 6.977 29,961 -0.01(-0.09%)
Mar 15, 2010 6.927 7.156 6.872 6.983 69,701 -0.09(-1.22%)
Mar 12, 2010 7.088 7.119 6.940 7.069 70,286 -0.02(-0.26%)
Mar 11, 2010 7.020 7.100 6.853 7.088 71,587 +0.02(+0.26%)
Mar 10, 2010 7.008 7.100 6.897 7.069 79,149 +0.04(+0.62%)
Mar 09, 2010 6.952 7.057 6.903 7.026 54,174 +0.04(+0.62%)
Mar 08, 2010 6.983 6.995 6.853 6.983 84,654 -0.04(-0.53%)
Mar 05, 2010 6.853 7.020 6.736 7.020 97,938 +0.20(+2.90%)
Mar 04, 2010 6.798 6.847 6.727 6.822 48,856 +0.02(+0.36%)
Mar 03, 2010 6.822 6.884 6.687 6.798 296,090 -0.01(-0.09%)
Mar 02, 2010 6.483 6.829 6.464 6.804 208,323 +0.36(+5.56%)
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.