Skip to main content

Oceanfirst Financial Corp (NQ: OCFC )

19.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 19.18 19.39 19.01 19.13 159,998 +0.06(+0.31%)
Jun 27, 2022 19.10 19.15 18.89 19.07 274,821 +0.15(+0.79%)
Jun 24, 2022 18.70 19.03 18.70 18.92 464,497 +0.23(+1.23%)
Jun 23, 2022 19.05 19.16 18.51 18.69 157,748 -0.31(-1.63%)
Jun 22, 2022 18.84 19.09 18.84 19.00 236,577 -0.05(-0.26%)
Jun 21, 2022 19.08 19.26 18.86 19.05 223,372 +0.22(+1.17%)
Jun 17, 2022 18.71 19.10 18.71 18.83 382,738 +0.21(+1.13%)
Jun 16, 2022 19.05 19.05 18.54 18.62 476,375 -0.45(-2.36%)
Jun 15, 2022 19.07 19.27 18.85 19.07 228,131 +0.18(+0.95%)
Jun 14, 2022 18.89 19.06 18.70 18.89 243,792 +0.07(+0.37%)
Jun 13, 2022 18.82 19.15 18.73 18.82 314,354 -0.31(-1.62%)
Jun 10, 2022 19.31 19.47 19.00 19.13 232,642 -0.47(-2.40%)
Jun 09, 2022 19.85 19.93 19.58 19.60 251,967 -0.29(-1.46%)
Jun 08, 2022 19.97 20.04 19.79 19.89 270,817 -0.23(-1.14%)
Jun 07, 2022 20.00 20.15 19.91 20.12 291,389 +0.08(+0.40%)
Jun 06, 2022 20.09 20.16 19.99 20.04 177,083 +0.03(+0.15%)
Jun 03, 2022 20.23 20.23 19.93 20.01 200,145 -0.20(-0.99%)
Jun 02, 2022 20.03 20.23 19.79 20.21 191,921 +0.22(+1.10%)
Jun 01, 2022 20.22 20.22 19.70 19.99 270,785 -0.18(-0.89%)
May 31, 2022 19.74 20.25 19.59 20.17 416,330 +0.30(+1.51%)
May 27, 2022 19.61 19.90 19.59 19.87 125,948 +0.20(+1.02%)
May 26, 2022 19.53 19.85 19.53 19.67 183,630 +0.31(+1.60%)
May 25, 2022 19.22 19.53 19.16 19.36 208,275 +0.14(+0.73%)
May 24, 2022 19.19 19.36 18.79 19.22 205,849 +0.04(+0.21%)
May 23, 2022 19.26 19.41 19.01 19.18 195,856 +0.27(+1.43%)
May 20, 2022 18.91 18.98 18.59 18.91 244,777 +0.14(+0.75%)
May 19, 2022 19.17 19.25 18.75 18.77 325,475 -0.54(-2.80%)
May 18, 2022 19.31 19.50 19.10 19.31 367,959 -0.15(-0.77%)
May 17, 2022 19.03 19.46 19.03 19.46 697,063 +0.73(+3.90%)
May 16, 2022 18.94 19.13 18.70 18.73 411,120 -0.20(-1.06%)
May 13, 2022 18.97 19.08 18.73 18.93 406,948 +0.17(+0.91%)
May 12, 2022 18.72 18.87 18.30 18.76 465,111 +0.03(+0.16%)
May 11, 2022 19.23 19.23 18.70 18.73 402,652 -0.18(-0.95%)
May 10, 2022 19.23 19.29 18.66 18.91 491,755 -0.19(-0.99%)
May 09, 2022 18.85 19.27 18.71 19.10 273,776 +0.19(+1.00%)
May 06, 2022 18.93 18.98 18.57 18.91 263,769 -0.09(-0.47%)
May 05, 2022 19.14 19.14 18.62 19.00 306,980 -0.32(-1.66%)
May 04, 2022 18.91 19.43 18.77 19.32 275,312 +0.39(+2.06%)
May 03, 2022 18.96 19.04 18.67 18.93 214,846 +0.06(+0.32%)
May 02, 2022 18.86 19.06 18.58 18.87 309,231 +0.14(+0.75%)
Apr 29, 2022 18.36 19.03 18.36 18.73 368,967 +0.19(+1.02%)
Apr 28, 2022 18.63 18.70 18.40 18.54 138,939 +0.05(+0.27%)
Apr 27, 2022 18.54 18.68 18.34 18.49 183,210 -0.03(-0.16%)
Apr 26, 2022 18.89 19.10 18.47 18.52 229,884 -0.56(-2.94%)
Apr 25, 2022 18.86 19.10 18.60 19.08 411,897 +0.03(+0.16%)
Apr 22, 2022 19.50 19.63 19.02 19.05 160,615 -0.46(-2.36%)
Apr 21, 2022 19.93 20.14 19.48 19.51 181,891 -0.32(-1.61%)
Apr 20, 2022 19.60 19.92 19.50 19.83 334,266 +0.34(+1.74%)
Apr 19, 2022 19.10 19.61 19.10 19.49 295,422 +0.53(+2.80%)
Apr 18, 2022 18.96 19.05 18.75 18.96 195,643 +0.10(+0.53%)
Apr 14, 2022 19.18 19.30 18.78 18.86 213,759 -0.32(-1.67%)
Apr 13, 2022 18.62 19.21 18.57 19.18 283,241 +0.44(+2.35%)
Apr 12, 2022 18.82 19.28 18.69 18.74 171,022 -0.04(-0.21%)
Apr 11, 2022 18.81 19.13 18.76 18.78 168,458 +0.04(+0.21%)
Apr 08, 2022 18.87 19.04 18.66 18.74 232,458 -0.01(-0.05%)
Apr 07, 2022 19.22 19.22 18.71 18.75 398,679 -0.40(-2.09%)
Apr 06, 2022 19.35 19.52 19.12 19.15 216,865 -0.23(-1.19%)
Apr 05, 2022 19.61 19.77 19.30 19.38 176,728 -0.13(-0.67%)
Apr 04, 2022 19.85 19.96 19.43 19.51 278,836 -0.38(-1.91%)
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.