Skip to main content

Oceanfirst Financial Corp (NQ: OCFC )

16.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.19 11.31 10.97 11.02 118,176 -0.29(-2.54%)
Jun 27, 2008 11.29 11.62 11.15 11.30 1,655,474 -0.01(-0.05%)
Jun 26, 2008 11.44 11.55 11.29 11.31 50,977 -0.24(-2.11%)
Jun 25, 2008 11.37 11.96 11.30 11.55 59,296 +0.21(+1.83%)
Jun 24, 2008 11.45 11.65 11.31 11.35 80,767 -0.11(-0.96%)
Jun 23, 2008 11.62 11.74 11.35 11.46 36,469 -0.09(-0.74%)
Jun 20, 2008 11.60 11.60 11.29 11.54 49,491 -0.06(-0.53%)
Jun 19, 2008 11.43 11.62 11.26 11.60 100,443 +0.21(+1.82%)
Jun 18, 2008 11.60 11.60 11.40 11.40 91,070 -0.19(-1.63%)
Jun 17, 2008 11.99 11.99 11.55 11.58 97,543 -0.42(-3.51%)
Jun 16, 2008 11.73 12.26 11.60 12.01 56,916 +0.23(+1.92%)
Jun 13, 2008 11.91 12.19 11.65 11.78 74,677 -0.02(-0.16%)
Jun 12, 2008 11.77 12.21 11.67 11.80 55,502 +0.09(+0.78%)
Jun 11, 2008 12.35 12.35 11.48 11.71 77,742 -0.65(-5.24%)
Jun 10, 2008 12.45 12.66 12.07 12.35 60,394 +0.23(+1.91%)
Jun 09, 2008 12.30 12.36 11.96 12.12 36,621 -0.13(-1.07%)
Jun 06, 2008 12.51 12.51 11.95 12.25 66,808 -0.29(-2.31%)
Jun 05, 2008 12.19 12.63 12.19 12.54 70,638 +0.04(+0.29%)
Jun 04, 2008 12.40 12.77 12.26 12.51 75,927 +0.12(+0.94%)
Jun 03, 2008 12.31 12.59 12.26 12.39 43,597 +0.13(+1.10%)
Jun 02, 2008 12.51 12.51 11.85 12.26 38,954 -0.27(-2.19%)
May 30, 2008 12.62 12.70 12.46 12.53 40,396 -0.04(-0.34%)
May 29, 2008 12.35 12.65 12.31 12.57 44,544 +0.21(+1.73%)
May 28, 2008 12.67 12.75 12.10 12.36 104,200 -0.32(-2.50%)
May 27, 2008 12.10 12.68 12.05 12.68 133,226 +0.56(+4.58%)
May 26, 2008 12.23 12.42 12.07 12.12 150,648 +0.00(+0.00%)
May 23, 2008 12.23 12.42 12.07 12.12 150,648 -0.08(-0.65%)
May 22, 2008 12.09 12.34 12.09 12.20 157,746 +0.04(+0.30%)
May 21, 2008 12.18 12.62 12.02 12.16 160,498 -0.04(-0.35%)
May 20, 2008 12.21 12.26 12.12 12.21 94,168 +0.00(+0.00%)
May 19, 2008 11.95 12.46 11.77 12.21 123,622 +0.29(+2.41%)
May 16, 2008 12.48 12.92 11.70 11.92 396,924 -0.50(-4.03%)
May 15, 2008 12.30 12.85 12.29 12.42 162,474 +0.15(+1.19%)
May 14, 2008 12.29 12.42 12.15 12.27 103,679 +0.15(+1.26%)
May 13, 2008 12.09 12.21 12.08 12.12 132,327 +0.07(+0.56%)
May 12, 2008 11.60 12.15 11.51 12.05 112,031 +0.48(+4.17%)
May 09, 2008 11.95 12.01 11.52 11.57 117,708 -0.53(-4.39%)
May 08, 2008 12.12 12.21 12.04 12.10 122,054 -0.01(-0.05%)
May 07, 2008 12.18 12.30 12.05 12.11 108,836 -0.06(-0.50%)
May 06, 2008 12.21 12.29 12.13 12.17 130,654 -0.04(-0.30%)
May 05, 2008 11.98 12.21 11.86 12.21 180,558 +0.24(+2.04%)
May 02, 2008 11.91 12.05 11.91 11.96 113,252 +0.09(+0.72%)
May 01, 2008 11.53 11.94 11.51 11.88 131,870 +0.38(+3.35%)
Apr 30, 2008 11.57 11.71 11.37 11.49 130,276 -0.07(-0.58%)
Apr 29, 2008 11.54 11.65 11.47 11.56 144,354 -0.09(-0.73%)
Apr 28, 2008 11.60 11.80 11.52 11.65 191,933 +0.10(+0.85%)
Apr 25, 2008 11.60 11.63 11.24 11.55 140,111 +0.02(+0.21%)
Apr 24, 2008 11.30 11.57 10.69 11.52 181,046 +0.34(+3.00%)
Apr 23, 2008 11.00 11.28 10.95 11.19 37,105 +0.14(+1.27%)
Apr 22, 2008 11.10 11.29 10.93 11.05 53,164 -0.04(-0.39%)
Apr 21, 2008 11.10 11.21 10.96 11.09 33,636 +0.04(+0.39%)
Apr 18, 2008 10.99 11.25 10.80 11.05 94,316 +0.02(+0.22%)
Apr 17, 2008 10.88 11.26 10.85 11.02 173,249 +0.14(+1.29%)
Apr 16, 2008 10.69 11.02 10.56 10.88 84,884 +0.19(+1.77%)
Apr 15, 2008 10.53 10.78 10.41 10.69 53,156 +0.23(+2.16%)
Apr 14, 2008 10.46 10.53 10.35 10.47 72,794 +0.09(+0.88%)
Apr 11, 2008 10.52 10.52 10.31 10.38 73,995 -0.10(-0.99%)
Apr 10, 2008 10.28 10.77 10.28 10.48 62,260 +0.07(+0.70%)
Apr 09, 2008 9.943 10.77 9.943 10.41 216,944 +0.33(+3.27%)
Apr 08, 2008 10.05 10.51 9.784 10.08 63,967 +0.07(+0.73%)
Apr 07, 2008 10.17 10.24 9.961 10.00 77,097 -0.22(-2.15%)
Apr 04, 2008 10.74 10.74 10.08 10.22 49,800 -0.37(-3.51%)
Apr 03, 2008 10.24 10.69 10.22 10.60 129,715 +0.20(+1.94%)
Apr 02, 2008 10.57 10.79 10.27 10.39 58,059 -0.09(-0.87%)
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.