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

Oceanfirst Financial Corp (NQ: OCFC )

15.46 -0.05 (-0.32%)
Streaming Delayed Price Updated: 12:43 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 (%)
Aug 31, 2009 8.013 8.064 7.802 7.832 60,044 -0.25(-3.06%)
Aug 28, 2009 8.381 8.381 8.019 8.079 39,358 -0.24(-2.90%)
Aug 27, 2009 8.308 8.320 8.013 8.320 17,799 -0.01(-0.14%)
Aug 26, 2009 8.109 8.405 8.037 8.332 37,529 +0.22(+2.75%)
Aug 25, 2009 8.278 8.278 8.001 8.109 25,749 -0.10(-1.17%)
Aug 24, 2009 8.284 8.314 7.983 8.206 35,253 -0.08(-0.95%)
Aug 21, 2009 8.254 8.375 8.152 8.284 59,599 +0.15(+1.85%)
Aug 20, 2009 8.037 8.140 8.019 8.134 21,723 +0.03(+0.37%)
Aug 19, 2009 7.844 8.103 7.820 8.103 44,113 +0.16(+1.97%)
Aug 18, 2009 7.832 7.989 7.724 7.947 63,576 +0.18(+2.33%)
Aug 17, 2009 7.718 7.850 7.652 7.766 69,503 +0.07(+0.86%)
Aug 14, 2009 7.965 8.134 7.682 7.700 103,691 -0.25(-3.18%)
Aug 13, 2009 7.983 7.983 7.609 7.953 60,426 +0.00(+0.00%)
Aug 12, 2009 7.646 8.134 7.459 7.953 107,745 +0.34(+4.51%)
Aug 11, 2009 7.501 7.676 7.308 7.609 42,877 +0.08(+1.12%)
Aug 10, 2009 7.495 7.567 7.380 7.525 29,911 -0.05(-0.72%)
Aug 07, 2009 7.664 7.676 7.471 7.579 48,098 +0.07(+0.88%)
Aug 06, 2009 7.519 7.603 7.423 7.513 67,976 +0.05(+0.73%)
Aug 05, 2009 7.447 7.489 7.380 7.459 37,956 -0.01(-0.08%)
Aug 04, 2009 7.441 7.543 7.319 7.465 18,498 -0.07(-0.88%)
Aug 03, 2009 7.435 7.603 7.127 7.531 59,285 +0.20(+2.71%)
Jul 31, 2009 7.429 7.531 7.260 7.332 36,254 -0.16(-2.09%)
Jul 30, 2009 7.139 7.519 6.874 7.489 48,595 +0.41(+5.79%)
Jul 29, 2009 7.139 7.206 7.019 7.079 37,582 -0.11(-1.59%)
Jul 28, 2009 6.977 7.194 6.886 7.194 33,824 +0.18(+2.58%)
Jul 27, 2009 6.917 7.073 6.868 7.013 62,315 +0.01(+0.17%)
Jul 24, 2009 6.856 7.164 6.856 7.001 47,767 +0.07(+1.04%)
Jul 23, 2009 6.904 7.380 6.808 6.929 84,483 +0.00(+0.00%)
Jul 22, 2009 6.844 7.061 6.784 6.929 11,016 +0.02(+0.35%)
Jul 21, 2009 7.055 7.061 6.832 6.904 22,488 -0.07(-1.04%)
Jul 20, 2009 6.947 7.013 6.778 6.977 24,725 +0.10(+1.40%)
Jul 17, 2009 6.832 6.947 6.772 6.880 21,212 +0.07(+0.97%)
Jul 16, 2009 6.802 7.037 6.667 6.814 70,897 -0.05(-0.79%)
Jul 15, 2009 6.886 6.923 6.651 6.868 68,379 +0.18(+2.70%)
Jul 14, 2009 6.935 6.935 6.651 6.688 24,373 -0.23(-3.31%)
Jul 13, 2009 6.603 6.929 6.483 6.917 54,661 +0.30(+4.55%)
Jul 10, 2009 6.748 7.158 6.543 6.615 22,546 -0.11(-1.70%)
Jul 09, 2009 6.868 6.917 6.563 6.730 20,486 -0.10(-1.50%)
Jul 08, 2009 6.959 7.091 6.676 6.832 43,400 -0.07(-0.96%)
Jul 07, 2009 7.320 7.350 6.886 6.898 57,033 -0.40(-5.45%)
Jul 06, 2009 6.953 7.417 6.874 7.296 38,425 +0.33(+4.76%)
Jul 02, 2009 7.025 7.495 6.808 6.965 44,706 -0.24(-3.34%)
Jul 01, 2009 7.254 7.350 7.049 7.206 54,382 -0.01(-0.08%)
Jun 30, 2009 7.272 7.332 7.007 7.212 63,843 -0.03(-0.42%)
Jun 29, 2009 7.380 7.393 7.001 7.242 149,106 -0.55(-7.11%)
Jun 26, 2009 6.368 7.796 6.368 7.796 434,553 +1.37(+21.39%)
Jun 25, 2009 6.597 6.760 6.351 6.423 45,941 -0.20(-3.09%)
Jun 24, 2009 6.712 6.760 6.465 6.627 42,155 +0.01(+0.09%)
Jun 23, 2009 6.627 6.923 6.392 6.621 24,181 +0.07(+1.01%)
Jun 22, 2009 6.796 6.850 6.525 6.555 34,400 -0.43(-6.13%)
Jun 19, 2009 7.399 7.399 6.820 6.983 65,498 -0.27(-3.74%)
Jun 18, 2009 7.127 7.344 7.025 7.254 23,499 +0.08(+1.09%)
Jun 17, 2009 6.995 7.200 6.898 7.176 17,761 +0.20(+2.94%)
Jun 16, 2009 7.103 7.103 6.832 6.971 24,501 -0.03(-0.43%)
Jun 15, 2009 7.152 7.258 6.929 7.001 22,382 -0.27(-3.73%)
Jun 12, 2009 7.206 7.278 6.977 7.272 20,689 +0.02(+0.25%)
Jun 11, 2009 7.103 7.489 7.067 7.254 26,383 +0.17(+2.47%)
Jun 10, 2009 7.477 7.477 7.037 7.079 42,865 -0.20(-2.73%)
Jun 09, 2009 7.417 7.417 7.242 7.278 23,157 -0.08(-1.15%)
Jun 08, 2009 7.170 7.513 6.971 7.362 55,694 -0.19(-2.47%)
Jun 05, 2009 7.694 7.796 7.489 7.549 24,330 -0.04(-0.56%)
Jun 04, 2009 7.519 7.615 7.383 7.591 29,711 +0.14(+1.94%)
Jun 03, 2009 7.652 7.965 7.350 7.447 52,688 -0.31(-3.96%)
Jun 02, 2009 7.923 7.923 7.640 7.754 39,673 -0.19(-2.43%)
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.