Skip to main content

Oceanfirst Financial Corp (NQ: OCFC )

18.91 +0.78 (+4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 12.37 12.43 12.02 12.43 108,312 +0.15(+1.18%)
Jun 29, 2006 12.06 12.35 11.89 12.28 53,095 +0.31(+2.62%)
Jun 28, 2006 11.98 12.03 11.86 11.97 23,478 +0.02(+0.19%)
Jun 27, 2006 12.31 12.31 11.93 11.95 19,514 -0.36(-2.91%)
Jun 26, 2006 12.23 12.34 12.10 12.31 30,034 +0.20(+1.62%)
Jun 23, 2006 12.23 12.46 12.04 12.11 66,716 -0.18(-1.46%)
Jun 22, 2006 12.36 12.36 12.23 12.29 113,891 +0.02(+0.18%)
Jun 21, 2006 11.93 12.31 11.88 12.27 143,155 +0.44(+3.69%)
Jun 20, 2006 12.03 12.10 11.82 11.83 28,762 -0.26(-2.17%)
Jun 19, 2006 12.03 12.17 11.95 12.09 88,401 -0.02(-0.14%)
Jun 16, 2006 12.05 12.22 11.84 12.11 267,631 -0.01(-0.05%)
Jun 15, 2006 12.03 12.14 11.95 12.12 112,098 +0.22(+1.83%)
Jun 14, 2006 12.12 12.16 11.90 11.90 73,501 -0.12(-0.98%)
Jun 13, 2006 12.21 12.25 12.01 12.02 17,691 -0.12(-0.97%)
Jun 12, 2006 12.00 12.16 11.99 12.13 66,834 +0.04(+0.37%)
Jun 09, 2006 12.27 12.31 12.08 12.09 21,091 -0.21(-1.68%)
Jun 08, 2006 12.14 12.41 12.07 12.29 142,751 +0.08(+0.69%)
Jun 07, 2006 12.23 12.45 12.21 12.21 30,638 +0.02(+0.18%)
Jun 06, 2006 12.10 12.19 12.00 12.19 54,132 +0.06(+0.46%)
Jun 05, 2006 12.27 12.39 12.05 12.13 69,682 -0.21(-1.68%)
Jun 02, 2006 12.41 12.59 12.23 12.34 50,988 -0.18(-1.47%)
Jun 01, 2006 12.29 12.54 12.19 12.52 65,295 +0.34(+2.80%)
May 31, 2006 12.13 12.22 12.00 12.18 128,910 +0.14(+1.16%)
May 30, 2006 12.36 12.36 11.94 12.04 81,932 -0.35(-2.84%)
May 26, 2006 12.44 12.47 12.31 12.40 112,466 +0.04(+0.36%)
May 25, 2006 12.31 12.47 12.28 12.35 35,785 +0.01(+0.05%)
May 24, 2006 12.48 12.55 12.31 12.35 126,005 -0.18(-1.43%)
May 23, 2006 12.45 12.54 12.37 12.52 67,676 +0.03(+0.27%)
May 22, 2006 12.24 12.61 12.24 12.49 91,457 +0.08(+0.63%)
May 19, 2006 12.33 12.45 12.26 12.41 24,263 +0.02(+0.14%)
May 18, 2006 12.63 12.63 12.40 12.40 25,028 -0.09(-0.72%)
May 17, 2006 12.44 12.59 12.44 12.48 62,352 +0.04(+0.36%)
May 16, 2006 12.54 12.60 12.40 12.44 128,257 -0.01(-0.09%)
May 15, 2006 12.45 12.56 12.37 12.45 59,349 -0.07(-0.54%)
May 12, 2006 12.58 12.61 12.41 12.52 76,395 -0.15(-1.15%)
May 11, 2006 12.71 12.73 12.61 12.66 44,296 -0.02(-0.13%)
May 10, 2006 12.93 12.93 12.62 12.68 209,869 -0.17(-1.35%)
May 09, 2006 12.87 12.88 12.79 12.85 23,680 +0.04(+0.31%)
May 08, 2006 12.67 12.84 12.67 12.82 15,344 +0.10(+0.79%)
May 05, 2006 12.70 12.82 12.56 12.71 55,196 +0.03(+0.26%)
May 04, 2006 12.68 12.73 12.62 12.68 29,006 +0.02(+0.13%)
May 03, 2006 12.67 12.78 12.53 12.66 125,581 +0.02(+0.18%)
May 02, 2006 12.60 12.74 12.45 12.64 84,999 +0.12(+0.98%)
May 01, 2006 12.77 12.77 12.45 12.52 33,461 -0.18(-1.41%)
Apr 28, 2006 12.70 12.79 12.65 12.70 64,001 -0.02(-0.18%)
Apr 27, 2006 12.64 12.75 12.64 12.72 144,814 +0.00(+0.00%)
Apr 26, 2006 12.75 12.82 12.64 12.72 60,216 -0.17(-1.34%)
Apr 25, 2006 13.07 13.12 12.75 12.89 140,634 -0.08(-0.60%)
Apr 24, 2006 13.11 13.12 12.93 12.97 36,044 -0.13(-1.02%)
Apr 21, 2006 13.17 13.17 12.89 13.11 36,235 +0.08(+0.64%)
Apr 20, 2006 12.85 13.12 12.85 13.02 19,128 -0.13(-1.02%)
Apr 19, 2006 12.91 13.16 12.90 13.16 56,077 +0.12(+0.94%)
Apr 18, 2006 12.84 13.06 12.76 13.03 70,585 +0.22(+1.75%)
Apr 17, 2006 12.57 12.84 12.57 12.81 43,465 +0.16(+1.28%)
Apr 13, 2006 12.72 12.84 12.52 12.65 59,242 -0.07(-0.57%)
Apr 12, 2006 12.46 12.77 12.45 12.72 41,337 +0.18(+1.47%)
Apr 11, 2006 12.71 12.73 12.47 12.54 26,383 -0.10(-0.75%)
Apr 10, 2006 12.55 12.75 12.45 12.63 119,415 +0.05(+0.40%)
Apr 07, 2006 12.85 12.85 12.54 12.58 25,169 -0.15(-1.19%)
Apr 06, 2006 12.75 12.80 12.71 12.73 33,970 -0.07(-0.57%)
Apr 05, 2006 12.81 12.89 12.78 12.80 41,012 -0.08(-0.65%)
Apr 04, 2006 13.03 13.15 12.81 12.89 74,732 -0.34(-2.54%)
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.