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

Oceanfirst Financial Corp (NQ: OCFC )

15.37 +0.14 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 9.131 9.204 8.863 9.101 17,504 -0.10(-1.06%)
Nov 26, 2008 8.539 9.198 8.411 9.198 79,767 +0.43(+4.87%)
Nov 25, 2008 8.710 8.820 8.380 8.771 65,545 +0.10(+1.13%)
Nov 24, 2008 8.466 8.976 8.466 8.673 99,224 +0.22(+2.60%)
Nov 21, 2008 8.033 8.496 7.697 8.454 179,472 +0.64(+8.20%)
Nov 20, 2008 7.996 8.509 7.666 7.813 66,193 -0.27(-3.40%)
Nov 19, 2008 8.564 9.021 8.039 8.087 81,274 -0.59(-6.76%)
Nov 18, 2008 9.082 9.119 8.118 8.673 89,425 +0.09(+0.99%)
Nov 17, 2008 8.655 9.320 8.545 8.588 76,907 -0.14(-1.61%)
Nov 14, 2008 8.954 9.418 8.582 8.728 95,911 -0.37(-4.09%)
Nov 13, 2008 8.533 9.241 8.039 9.101 87,766 +0.68(+8.04%)
Nov 12, 2008 8.606 8.680 8.271 8.423 137,676 -0.27(-3.09%)
Nov 11, 2008 8.808 9.082 8.606 8.692 90,913 -0.13(-1.45%)
Nov 10, 2008 9.107 9.125 8.667 8.820 113,019 -0.15(-1.70%)
Nov 07, 2008 9.510 9.711 8.850 8.972 113,086 -0.44(-4.67%)
Nov 06, 2008 9.858 9.876 9.308 9.412 54,501 -0.60(-5.98%)
Nov 05, 2008 10.07 10.32 9.766 10.01 91,775 -0.24(-2.38%)
Nov 04, 2008 10.27 10.28 9.815 10.25 49,145 +0.27(+2.69%)
Nov 03, 2008 10.01 10.14 9.919 9.986 53,095 -0.14(-1.39%)
Oct 31, 2008 9.473 10.14 9.473 10.13 71,895 +0.59(+6.21%)
Oct 30, 2008 8.820 9.613 8.649 9.534 160,154 +1.03(+12.13%)
Oct 29, 2008 8.484 8.863 8.234 8.502 52,834 +0.01(+0.07%)
Oct 28, 2008 8.393 8.545 7.941 8.496 99,175 +0.39(+4.82%)
Oct 27, 2008 8.429 8.594 8.106 8.106 90,092 -0.43(-5.01%)
Oct 24, 2008 9.156 9.162 8.292 8.533 111,598 -0.72(-7.78%)
Oct 23, 2008 9.345 9.803 9.192 9.253 71,308 -0.21(-2.19%)
Oct 22, 2008 9.687 9.870 9.424 9.461 37,047 -0.50(-5.02%)
Oct 21, 2008 9.522 10.19 9.290 9.961 72,264 +0.20(+2.06%)
Oct 20, 2008 9.882 9.888 9.540 9.760 62,720 +0.04(+0.44%)
Oct 17, 2008 9.882 10.37 9.601 9.717 87,074 -0.72(-6.90%)
Oct 16, 2008 9.864 10.44 9.204 10.44 79,128 +0.67(+6.88%)
Oct 15, 2008 9.681 10.22 9.552 9.766 149,782 -0.25(-2.50%)
Oct 14, 2008 10.38 10.46 9.567 10.02 84,959 -0.15(-1.44%)
Oct 13, 2008 9.735 10.16 9.565 10.16 84,610 +0.85(+9.11%)
Oct 10, 2008 8.582 9.430 7.489 9.314 144,531 +0.42(+4.66%)
Oct 09, 2008 9.870 9.870 8.899 8.899 98,420 -0.73(-7.55%)
Oct 08, 2008 9.345 9.766 9.223 9.626 94,802 -0.08(-0.82%)
Oct 07, 2008 9.510 10.22 9.497 9.705 33,359 -0.05(-0.50%)
Oct 06, 2008 9.449 9.894 9.107 9.754 88,478 +0.07(+0.76%)
Oct 03, 2008 10.72 11.05 9.534 9.681 55,048 -1.03(-9.63%)
Oct 02, 2008 11.49 11.49 10.68 10.71 24,894 -0.35(-3.15%)
Oct 01, 2008 11.25 11.90 10.50 11.06 23,847 +0.00(+0.00%)
Sep 30, 2008 10.90 11.07 10.85 11.06 35,135 +0.21(+1.91%)
Sep 29, 2008 11.00 11.52 10.84 10.85 31,905 -0.67(-5.78%)
Sep 26, 2008 10.99 11.60 10.92 11.52 25,700 +0.12(+1.07%)
Sep 25, 2008 11.32 11.65 11.07 11.40 24,830 +0.04(+0.38%)
Sep 24, 2008 11.87 11.87 11.04 11.35 40,670 +0.09(+0.81%)
Sep 23, 2008 11.90 11.90 10.86 11.26 43,617 +0.29(+2.61%)
Sep 22, 2008 12.70 14.04 10.75 10.97 139,367 -1.23(-10.10%)
Sep 19, 2008 13.43 13.73 11.81 12.21 261,241 +0.12(+1.01%)
Sep 18, 2008 11.17 12.12 10.46 12.09 137,211 +1.23(+11.36%)
Sep 17, 2008 11.73 11.73 10.85 10.85 68,939 -1.15(-9.61%)
Sep 16, 2008 11.04 12.01 11.04 12.01 92,402 +1.01(+9.22%)
Sep 15, 2008 11.54 11.74 10.99 10.99 76,990 -0.61(-5.26%)
Sep 12, 2008 11.57 11.67 11.53 11.60 128,151 -0.09(-0.73%)
Sep 11, 2008 11.44 11.72 11.30 11.69 104,408 +0.06(+0.52%)
Sep 10, 2008 11.84 11.84 11.52 11.63 32,452 +0.03(+0.26%)
Sep 09, 2008 12.09 12.09 11.52 11.60 116,808 -0.47(-3.89%)
Sep 08, 2008 11.92 12.16 11.51 12.07 42,842 +0.30(+2.54%)
Sep 05, 2008 11.38 11.86 11.18 11.77 94,878 +0.31(+2.66%)
Sep 04, 2008 11.50 11.66 11.35 11.46 98,533 -0.16(-1.42%)
Sep 03, 2008 11.58 11.66 11.48 11.63 52,956 +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.