Skip to main content

Oceanfirst Financial Corp (NQ: OCFC )

16.31 +0.21 (+1.30%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 20.06 20.10 19.94 20.00 137,801 -0.13(-0.65%)
Dec 29, 2022 19.98 20.16 19.78 20.13 179,807 +0.21(+1.04%)
Dec 28, 2022 20.18 20.23 19.89 19.92 165,594 -0.20(-0.98%)
Dec 27, 2022 20.33 20.34 20.09 20.12 128,848 -0.08(-0.42%)
Dec 23, 2022 20.08 20.30 19.96 20.20 212,804 +0.17(+0.85%)
Dec 22, 2022 20.17 20.17 19.82 20.04 152,735 -0.25(-1.25%)
Dec 21, 2022 20.18 20.41 20.18 20.29 207,074 +0.18(+0.89%)
Dec 20, 2022 19.85 20.26 19.73 20.11 270,920 +0.32(+1.62%)
Dec 19, 2022 19.69 20.00 19.55 19.79 279,733 +0.10(+0.53%)
Dec 16, 2022 19.92 20.01 19.61 19.69 491,916 -0.23(-1.13%)
Dec 15, 2022 20.23 20.23 19.82 19.91 258,242 -0.34(-1.67%)
Dec 14, 2022 20.76 20.96 20.15 20.25 256,532 -0.56(-2.67%)
Dec 13, 2022 21.30 21.44 20.73 20.81 247,197 -0.07(-0.32%)
Dec 12, 2022 20.30 21.00 20.26 20.87 259,273 -0.16(-0.76%)
Dec 09, 2022 21.00 21.10 20.92 21.03 199,238 -0.04(-0.18%)
Dec 08, 2022 21.20 21.32 21.00 21.07 187,054 -0.02(-0.09%)
Dec 07, 2022 21.35 21.36 21.08 21.09 229,296 -0.31(-1.45%)
Dec 06, 2022 21.40 21.53 21.24 21.40 200,302 -0.07(-0.31%)
Dec 05, 2022 21.99 21.99 21.26 21.47 271,945 -0.56(-2.56%)
Dec 02, 2022 21.78 22.16 21.77 22.03 241,198 +0.07(+0.30%)
Dec 01, 2022 22.08 22.08 21.68 21.96 254,743 -0.02(-0.09%)
Nov 30, 2022 21.58 22.01 21.33 21.98 281,086 +0.38(+1.74%)
Nov 29, 2022 21.64 21.75 21.55 21.61 162,596 -0.08(-0.35%)
Nov 28, 2022 21.86 21.92 21.55 21.68 163,681 -0.33(-1.50%)
Nov 25, 2022 21.83 22.12 21.80 22.01 95,146 +0.13(+0.60%)
Nov 23, 2022 21.99 22.19 21.83 21.88 179,455 -0.16(-0.73%)
Nov 22, 2022 21.91 22.09 21.78 22.04 230,873 +0.23(+1.04%)
Nov 21, 2022 21.50 21.85 21.33 21.81 299,635 +0.22(+1.00%)
Nov 18, 2022 22.14 22.54 21.53 21.60 353,622 -0.16(-0.74%)
Nov 17, 2022 21.65 21.85 21.59 21.76 251,761 -0.10(-0.47%)
Nov 16, 2022 22.30 22.30 21.76 21.86 297,366 -0.43(-1.94%)
Nov 15, 2022 22.26 22.40 21.94 22.29 281,235 +0.17(+0.77%)
Nov 14, 2022 22.00 22.39 21.35 22.12 241,163 +0.10(+0.47%)
Nov 11, 2022 22.44 22.60 21.94 22.02 340,391 -0.24(-1.06%)
Nov 10, 2022 22.06 22.57 21.74 22.26 292,654 +0.58(+2.69%)
Nov 09, 2022 22.27 22.38 21.61 21.67 569,767 +0.24(+1.10%)
Nov 08, 2022 21.51 21.67 21.28 21.44 161,873 -0.08(-0.35%)
Nov 07, 2022 21.65 21.80 21.41 21.51 210,044 -0.11(-0.52%)
Nov 04, 2022 21.03 21.66 20.91 21.63 322,561 +0.74(+3.56%)
Nov 03, 2022 20.70 20.93 20.33 20.88 294,140 +0.05(+0.22%)
Nov 02, 2022 21.04 20.72 20.84 318,153 -0.28(-1.33%)
Nov 01, 2022 20.89 21.27 20.47 21.12 220,035 +0.06(+0.27%)
Oct 31, 2022 20.79 21.15 20.79 21.06 287,368 +0.15(+0.71%)
Oct 28, 2022 20.32 20.92 20.32 20.91 263,328 +0.70(+3.46%)
Oct 27, 2022 20.30 20.58 20.15 20.21 302,686 +0.14(+0.70%)
Oct 26, 2022 20.38 20.54 19.79 20.07 333,520 -0.15(-0.74%)
Oct 25, 2022 19.69 20.34 19.40 20.22 540,655 +0.19(+0.93%)
Oct 24, 2022 19.83 20.11 19.73 20.03 381,085 +0.39(+1.99%)
Oct 21, 2022 19.49 19.78 19.37 19.64 460,427 +0.25(+1.30%)
Oct 20, 2022 19.59 19.81 19.17 19.39 464,173 -0.25(-1.28%)
Oct 19, 2022 19.23 19.66 19.23 19.64 451,491 +0.21(+1.10%)
Oct 18, 2022 19.32 19.43 19.09 19.43 445,529 +0.35(+1.81%)
Oct 17, 2022 18.88 19.13 18.86 19.08 337,122 +0.38(+2.04%)
Oct 14, 2022 19.05 19.29 18.63 18.70 307,327 -0.22(-1.18%)
Oct 13, 2022 17.91 18.93 17.78 18.92 600,596 +0.79(+4.37%)
Oct 12, 2022 18.00 18.20 17.80 18.13 374,012 +0.09(+0.52%)
Oct 11, 2022 17.83 18.06 17.73 18.04 292,871 +0.20(+1.10%)
Oct 10, 2022 17.98 18.02 17.64 17.84 422,047 -0.10(-0.57%)
Oct 07, 2022 18.13 18.23 17.72 17.94 451,887 -0.35(-1.89%)
Oct 06, 2022 18.10 18.29 18.04 18.29 348,996 +0.07(+0.41%)
Oct 05, 2022 18.22 18.36 18.05 18.22 212,919 -0.17(-0.91%)
Oct 04, 2022 17.79 18.38 17.79 18.38 295,757 +0.60(+3.36%)
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.