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 (%)
Sep 30, 2022 17.52 17.71 17.32 17.39 248,175 -0.14(-0.80%)
Sep 29, 2022 17.76 17.76 17.40 17.52 280,266 -0.30(-1.67%)
Sep 28, 2022 17.85 18.11 17.71 17.82 359,566 +0.01(+0.05%)
Sep 27, 2022 18.16 18.29 17.67 17.81 209,802 -0.29(-1.60%)
Sep 26, 2022 18.06 18.32 18.04 18.10 198,622 -0.10(-0.56%)
Sep 23, 2022 18.30 18.37 18.01 18.21 163,642 -0.22(-1.21%)
Sep 22, 2022 18.75 18.75 18.38 18.43 173,168 -0.32(-1.69%)
Sep 21, 2022 18.86 19.12 18.73 18.75 310,936 -0.17(-0.89%)
Sep 20, 2022 18.93 18.98 18.62 18.91 208,161 -0.21(-1.07%)
Sep 19, 2022 18.50 19.16 18.32 19.12 232,353 +0.47(+2.50%)
Sep 16, 2022 18.76 18.76 18.49 18.65 719,000 -0.13(-0.69%)
Sep 15, 2022 18.29 18.85 18.29 18.78 232,698 +0.46(+2.49%)
Sep 14, 2022 18.23 18.36 18.15 18.33 212,411 +0.17(+0.92%)
Sep 13, 2022 18.39 18.50 18.06 18.16 216,351 -0.48(-2.55%)
Sep 12, 2022 18.39 18.64 18.34 18.63 194,317 +0.32(+1.73%)
Sep 09, 2022 18.30 18.48 18.01 18.32 138,731 +0.15(+0.82%)
Sep 08, 2022 17.93 18.21 17.70 18.17 188,527 +0.18(+0.98%)
Sep 07, 2022 17.57 18.04 17.52 17.99 227,086 +0.35(+2.01%)
Sep 06, 2022 18.09 18.09 17.44 17.64 249,589 -0.31(-1.71%)
Sep 02, 2022 18.22 18.31 17.82 17.94 174,055 -0.09(-0.52%)
Sep 01, 2022 18.13 18.13 17.86 18.04 190,264 -0.09(-0.51%)
Aug 31, 2022 18.31 18.37 18.11 18.13 241,901 -0.21(-1.12%)
Aug 30, 2022 18.47 18.47 18.17 18.34 113,308 -0.03(-0.15%)
Aug 29, 2022 18.49 18.54 18.31 18.36 153,914 -0.23(-1.25%)
Aug 26, 2022 19.08 19.11 18.57 18.60 148,674 -0.43(-2.25%)
Aug 25, 2022 18.96 19.10 18.83 19.03 198,486 +0.19(+0.99%)
Aug 24, 2022 19.26 19.26 18.77 18.84 140,914 -0.23(-1.22%)
Aug 23, 2022 19.27 19.37 19.05 19.07 130,539 -0.19(-0.97%)
Aug 22, 2022 19.58 19.58 19.23 19.26 136,550 -0.45(-2.27%)
Aug 19, 2022 19.85 19.85 19.60 19.71 181,924 -0.24(-1.22%)
Aug 18, 2022 20.00 20.02 19.88 19.95 123,170 -0.03(-0.14%)
Aug 17, 2022 19.88 20.02 19.72 19.98 238,387 -0.05(-0.23%)
Aug 16, 2022 20.02 20.09 19.87 20.02 138,719 +0.04(+0.19%)
Aug 15, 2022 19.86 19.99 19.70 19.99 140,546 +0.06(+0.28%)
Aug 12, 2022 19.74 19.94 19.43 19.93 182,318 +0.35(+1.81%)
Aug 11, 2022 19.72 19.72 19.52 19.58 182,114 +0.06(+0.29%)
Aug 10, 2022 19.57 19.68 19.42 19.52 166,626 +0.17(+0.87%)
Aug 09, 2022 19.48 19.48 19.25 19.35 246,126 -0.09(-0.48%)
Aug 08, 2022 19.60 19.62 19.39 19.45 182,457 -0.02(-0.10%)
Aug 05, 2022 19.10 19.50 19.10 19.46 191,422 +0.27(+1.41%)
Aug 04, 2022 19.10 19.26 18.99 19.19 236,523 +0.06(+0.34%)
Aug 03, 2022 19.08 19.17 18.83 19.13 162,047 +0.19(+1.02%)
Aug 02, 2022 19.45 19.45 18.93 18.94 280,156 -0.51(-2.61%)
Aug 01, 2022 19.01 19.45 18.82 19.44 404,078 +0.45(+2.38%)
Jul 29, 2022 19.26 19.57 18.97 18.99 533,788 -0.10(-0.53%)
Jul 28, 2022 19.18 19.20 18.93 19.09 290,338 -0.09(-0.48%)
Jul 27, 2022 18.95 19.29 18.84 19.19 282,003 +0.24(+1.27%)
Jul 26, 2022 18.66 19.03 18.48 18.95 237,832 +0.22(+1.18%)
Jul 25, 2022 18.45 18.83 18.25 18.72 260,534 +0.40(+2.17%)
Jul 22, 2022 18.49 18.60 18.24 18.33 173,593 -0.10(-0.55%)
Jul 21, 2022 18.35 18.57 18.29 18.43 264,434 -0.04(-0.20%)
Jul 20, 2022 17.95 18.49 17.95 18.46 366,788 +0.22(+1.22%)
Jul 19, 2022 17.90 18.32 17.90 18.24 188,069 +0.53(+2.97%)
Jul 18, 2022 17.82 17.99 17.66 17.72 213,978 -0.02(-0.10%)
Jul 15, 2022 17.40 17.73 17.24 17.73 267,059 +0.69(+4.07%)
Jul 14, 2022 17.05 17.16 16.85 17.04 229,020 -0.28(-1.60%)
Jul 13, 2022 17.69 17.69 17.27 17.32 197,721 -0.40(-2.24%)
Jul 12, 2022 17.64 17.89 17.57 17.72 178,473 +0.00(+0.00%)
Jul 11, 2022 17.76 17.86 17.64 17.72 156,079 -0.15(-0.83%)
Jul 08, 2022 17.93 17.99 17.79 17.86 211,650 -0.01(-0.05%)
Jul 07, 2022 17.76 17.95 17.66 17.87 283,318 +0.23(+1.31%)
Jul 06, 2022 17.73 17.81 17.57 17.64 155,246 -0.13(-0.73%)
Jul 05, 2022 17.78 17.89 17.40 17.77 257,624 -0.26(-1.43%)
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.