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

Oceanfirst Financial Corp (NQ: OCFC )

15.72 +0.03 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 27, 2009 5.730 5.965 5.621 5.712 59,988 -0.08(-1.35%)
Feb 26, 2009 5.995 6.085 5.778 5.790 99,349 -0.14(-2.34%)
Feb 25, 2009 5.983 5.995 5.730 5.928 87,626 -0.07(-1.20%)
Feb 24, 2009 6.007 6.163 5.856 6.001 89,434 +0.06(+1.01%)
Feb 23, 2009 6.200 6.432 5.922 5.941 57,695 -0.22(-3.62%)
Feb 20, 2009 6.585 6.621 6.121 6.163 150,529 -0.45(-6.83%)
Feb 19, 2009 7.465 7.465 6.615 6.615 89,321 -0.78(-10.59%)
Feb 18, 2009 7.405 7.453 7.272 7.399 194,136 -0.01(-0.08%)
Feb 17, 2009 7.573 7.772 7.278 7.405 27,876 -0.44(-5.61%)
Feb 13, 2009 7.796 7.868 7.296 7.844 146,511 +0.17(+2.20%)
Feb 12, 2009 7.411 8.375 7.381 7.676 41,534 -0.23(-2.97%)
Feb 11, 2009 7.929 8.007 7.718 7.911 24,561 +0.09(+1.16%)
Feb 10, 2009 8.109 8.387 7.549 7.820 37,242 -0.38(-4.63%)
Feb 09, 2009 7.959 8.200 7.736 8.200 87,449 +0.17(+2.10%)
Feb 06, 2009 7.881 8.097 7.646 8.031 119,378 +0.12(+1.52%)
Feb 05, 2009 7.429 7.989 7.380 7.911 131,896 +0.45(+6.06%)
Feb 04, 2009 7.856 7.941 7.399 7.459 29,768 -0.42(-5.28%)
Feb 03, 2009 7.917 8.128 7.561 7.875 15,955 -0.02(-0.23%)
Feb 02, 2009 7.646 7.905 7.405 7.893 60,739 +0.17(+2.18%)
Jan 30, 2009 7.742 7.947 7.682 7.724 33,766 -0.16(-2.06%)
Jan 29, 2009 8.326 8.326 7.887 7.887 13,283 -0.54(-6.43%)
Jan 28, 2009 8.266 8.429 8.013 8.429 34,068 +0.49(+6.15%)
Jan 27, 2009 7.597 8.122 7.362 7.941 88,461 +0.34(+4.44%)
Jan 26, 2009 7.603 7.778 7.477 7.603 37,192 -0.08(-1.02%)
Jan 23, 2009 7.609 7.742 7.356 7.682 113,614 -0.15(-1.92%)
Jan 22, 2009 8.441 8.441 7.730 7.832 59,201 -0.77(-8.90%)
Jan 21, 2009 8.007 8.640 7.832 8.597 46,807 +0.66(+8.35%)
Jan 20, 2009 8.766 8.766 7.935 7.935 50,656 -1.00(-11.19%)
Jan 16, 2009 9.104 9.104 8.718 8.935 21,670 -0.08(-0.94%)
Jan 15, 2009 9.092 9.206 8.899 9.019 65,354 -0.05(-0.60%)
Jan 14, 2009 9.308 9.483 9.073 9.073 38,365 -0.45(-4.68%)
Jan 13, 2009 9.242 9.537 9.152 9.519 19,978 +0.20(+2.20%)
Jan 12, 2009 9.079 9.453 9.013 9.314 48,834 +0.20(+2.25%)
Jan 09, 2009 9.652 9.652 9.061 9.110 32,594 -0.52(-5.44%)
Jan 08, 2009 9.182 9.700 9.152 9.634 30,998 +0.19(+1.98%)
Jan 07, 2009 9.730 9.784 9.363 9.447 22,344 -0.37(-3.74%)
Jan 06, 2009 9.778 10.20 9.634 9.815 40,007 +0.13(+1.37%)
Jan 05, 2009 10.16 10.16 9.568 9.682 36,332 -0.51(-5.02%)
Jan 02, 2009 10.13 10.19 9.688 10.19 38,601 +0.19(+1.93%)
Dec 31, 2008 9.447 10.00 9.025 10.00 64,497 +0.58(+6.14%)
Dec 30, 2008 9.152 9.423 8.845 9.423 33,496 +0.34(+3.78%)
Dec 29, 2008 9.616 9.616 8.736 9.079 34,644 -0.54(-5.58%)
Dec 26, 2008 9.640 9.640 9.339 9.616 6,262 +0.01(+0.06%)
Dec 24, 2008 9.640 9.640 9.537 9.610 11,948 -0.03(-0.31%)
Dec 23, 2008 9.851 10.00 9.513 9.640 25,064 -0.12(-1.23%)
Dec 22, 2008 9.766 10.40 9.393 9.760 57,631 +0.07(+0.75%)
Dec 19, 2008 9.772 10.69 9.495 9.688 204,135 +0.26(+2.75%)
Dec 18, 2008 9.067 9.616 8.537 9.429 87,608 +0.40(+4.47%)
Dec 17, 2008 8.953 9.158 8.875 9.025 45,599 -0.11(-1.19%)
Dec 16, 2008 8.664 9.140 8.447 9.134 62,809 +0.60(+6.99%)
Dec 15, 2008 8.977 9.037 8.483 8.537 71,062 -0.43(-4.77%)
Dec 12, 2008 8.513 8.965 8.290 8.965 64,862 +0.24(+2.76%)
Dec 11, 2008 8.995 9.200 8.724 8.724 47,219 -0.40(-4.42%)
Dec 10, 2008 9.001 9.399 8.869 9.128 47,788 +0.20(+2.23%)
Dec 09, 2008 9.706 9.971 8.893 8.929 133,659 -0.89(-9.08%)
Dec 08, 2008 9.555 9.869 9.278 9.821 53,392 +0.49(+5.23%)
Dec 05, 2008 8.784 9.357 8.447 9.333 33,227 +0.40(+4.45%)
Dec 04, 2008 8.730 9.272 8.477 8.935 108,251 +0.07(+0.75%)
Dec 03, 2008 8.363 8.911 7.411 8.869 174,876 +1.07(+13.67%)
Dec 02, 2008 7.730 7.814 7.338 7.802 117,846 +0.25(+3.35%)
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.