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

Oceanfirst Financial Corp (NQ: OCFC )

15.58 +0.07 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 28, 2008 9.013 9.085 8.748 8.983 17,733 -0.10(-1.06%)
Nov 26, 2008 8.429 9.079 8.302 9.079 80,811 +0.42(+4.87%)
Nov 25, 2008 8.597 8.706 8.272 8.658 66,403 +0.10(+1.13%)
Nov 24, 2008 8.356 8.860 8.356 8.561 100,523 +0.22(+2.60%)
Nov 21, 2008 7.929 8.387 7.597 8.344 181,821 +0.63(+8.20%)
Nov 20, 2008 7.893 8.399 7.567 7.712 67,060 -0.27(-3.40%)
Nov 19, 2008 8.453 8.905 7.935 7.983 82,338 -0.58(-6.76%)
Nov 18, 2008 8.965 9.001 8.013 8.561 90,596 +0.08(+1.00%)
Nov 17, 2008 8.543 9.200 8.435 8.477 77,913 -0.14(-1.61%)
Nov 14, 2008 8.838 9.296 8.471 8.616 97,167 -0.37(-4.09%)
Nov 13, 2008 8.423 9.122 7.935 8.983 88,914 +0.67(+8.04%)
Nov 12, 2008 8.495 8.567 8.164 8.314 139,478 -0.27(-3.09%)
Nov 11, 2008 8.694 8.965 8.495 8.579 92,103 -0.13(-1.45%)
Nov 10, 2008 8.989 9.007 8.555 8.706 114,498 -0.15(-1.70%)
Nov 07, 2008 9.387 9.586 8.736 8.857 114,566 -0.43(-4.67%)
Nov 06, 2008 9.730 9.748 9.188 9.290 55,214 -0.59(-5.98%)
Nov 05, 2008 9.941 10.19 9.640 9.881 92,976 -0.24(-2.38%)
Nov 04, 2008 10.14 10.15 9.688 10.12 49,788 +0.27(+2.69%)
Nov 03, 2008 9.881 10.01 9.790 9.857 53,790 -0.14(-1.39%)
Oct 31, 2008 9.351 10.01 9.351 9.995 72,836 +0.58(+6.21%)
Oct 30, 2008 8.706 9.489 8.537 9.411 162,250 +1.02(+12.13%)
Oct 29, 2008 8.375 8.748 8.128 8.393 53,526 +0.01(+0.07%)
Oct 28, 2008 8.284 8.435 7.838 8.387 100,473 +0.39(+4.82%)
Oct 27, 2008 8.320 8.483 8.001 8.001 91,271 -0.42(-5.01%)
Oct 24, 2008 9.037 9.043 8.185 8.423 113,059 -0.71(-7.78%)
Oct 23, 2008 9.224 9.676 9.073 9.134 72,242 -0.20(-2.19%)
Oct 22, 2008 9.561 9.742 9.302 9.339 37,532 -0.49(-5.02%)
Oct 21, 2008 9.399 10.06 9.170 9.833 73,209 +0.20(+2.06%)
Oct 20, 2008 9.754 9.760 9.417 9.634 63,541 +0.04(+0.44%)
Oct 17, 2008 9.754 10.24 9.477 9.592 88,214 -0.71(-6.90%)
Oct 16, 2008 9.736 10.30 9.085 10.30 80,164 +0.66(+6.87%)
Oct 15, 2008 9.555 10.09 9.429 9.640 151,742 -0.25(-2.50%)
Oct 14, 2008 10.24 10.33 9.443 9.887 86,071 -0.14(-1.44%)
Oct 13, 2008 9.610 10.03 9.441 10.03 85,718 +0.84(+9.11%)
Oct 10, 2008 8.471 9.308 7.393 9.194 146,423 +0.41(+4.66%)
Oct 09, 2008 9.742 9.742 8.784 8.784 99,708 -0.72(-7.55%)
Oct 08, 2008 9.224 9.640 9.104 9.501 96,043 -0.08(-0.82%)
Oct 07, 2008 9.387 10.09 9.375 9.580 33,796 -0.05(-0.50%)
Oct 06, 2008 9.326 9.766 8.989 9.628 89,636 +0.07(+0.76%)
Oct 03, 2008 10.58 10.90 9.411 9.555 55,768 -1.02(-9.63%)
Oct 02, 2008 11.34 11.34 10.54 10.57 25,220 -0.34(-3.15%)
Oct 01, 2008 11.10 11.74 10.37 10.92 24,159 +0.00(+0.00%)
Sep 30, 2008 10.75 10.93 10.71 10.92 35,595 +0.20(+1.91%)
Sep 29, 2008 10.86 11.37 10.70 10.71 32,322 -0.66(-5.78%)
Sep 26, 2008 10.85 11.45 10.78 11.37 26,037 +0.12(+1.07%)
Sep 25, 2008 11.18 11.50 10.92 11.25 25,155 +0.04(+0.38%)
Sep 24, 2008 11.72 11.72 10.90 11.21 41,202 +0.09(+0.81%)
Sep 23, 2008 11.75 11.75 10.72 11.12 44,188 +0.28(+2.61%)
Sep 22, 2008 12.53 13.86 10.62 10.83 141,191 -1.22(-10.10%)
Sep 19, 2008 13.25 13.56 11.66 12.05 264,661 +0.12(+1.01%)
Sep 18, 2008 11.03 11.97 10.32 11.93 139,007 +1.22(+11.36%)
Sep 17, 2008 11.58 11.58 10.71 10.71 69,842 -1.14(-9.61%)
Sep 16, 2008 10.90 11.85 10.90 11.85 93,611 +1.00(+9.22%)
Sep 15, 2008 11.39 11.59 10.85 10.85 77,998 -0.60(-5.26%)
Sep 12, 2008 11.42 11.52 11.38 11.45 129,828 -0.08(-0.73%)
Sep 11, 2008 11.29 11.57 11.16 11.54 105,774 +0.06(+0.52%)
Sep 10, 2008 11.69 11.69 11.37 11.48 32,877 +0.03(+0.26%)
Sep 09, 2008 11.93 11.93 11.38 11.45 118,337 -0.46(-3.89%)
Sep 08, 2008 11.77 12.00 11.36 11.91 43,403 +0.30(+2.54%)
Sep 05, 2008 11.24 11.71 11.04 11.62 96,119 +0.30(+2.66%)
Sep 04, 2008 11.35 11.51 11.20 11.31 99,822 -0.16(-1.42%)
Sep 03, 2008 11.44 11.51 11.33 11.48 53,649 +0.04(+0.37%)
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.