U.S. Markets closed

OceanFirst Financial Corp. (OCFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.79+0.54 (+3.32%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202016.3816.8316.2516.7916.79165,300
Dec 03, 202016.2616.5416.1716.2516.25216,800
Dec 02, 202016.2016.4315.7716.2816.28244,700
Dec 01, 202016.0116.4515.9916.1916.19278,100
Nov 30, 202016.3216.3215.7515.7715.77291,000
Nov 27, 202016.8216.8216.2716.3516.35116,300
Nov 25, 202016.9217.0316.5716.9316.93365,400
Nov 24, 202016.2617.1216.0617.0117.01500,500
Nov 23, 202016.1316.2615.9215.9515.95242,400
Nov 20, 202015.8816.4815.6315.9815.98225,300
Nov 19, 202016.2016.2815.7216.0116.01192,300
Nov 18, 202016.8516.9016.2016.2116.21212,500
Nov 17, 202016.5916.6816.0916.6716.67289,100
Nov 16, 202016.5716.9016.3616.7916.79210,300
Nov 13, 202015.7016.2215.6916.0616.06403,700
Nov 12, 202015.5415.7115.2515.4715.47342,400
Nov 11, 202016.0516.1715.5015.8515.85254,300
Nov 10, 202016.3416.3515.6716.0516.05533,900
Nov 09, 202015.5116.7015.5116.1116.11496,900
Nov 06, 202014.8614.8614.1214.2514.25222,100
Nov 06, 20200.17 Dividend
Nov 05, 202014.2615.0014.2614.8614.69152,500
Nov 04, 202015.0815.1014.0614.1814.02249,900
Nov 03, 202015.5115.6215.2215.3015.12443,500
Nov 02, 202015.2415.4714.9515.4115.23417,800
Oct 30, 202015.5115.7114.4614.9714.801,091,300
Oct 29, 202015.7016.1015.3415.9915.81240,700
Oct 28, 202015.8216.1415.6215.7315.55188,200
Oct 27, 202016.7516.7516.0916.1315.95208,300
Oct 26, 202016.7816.7816.4316.7116.52244,200
Oct 23, 202016.8016.9916.6416.8716.68477,700
Oct 22, 202015.8916.7415.8916.7116.52439,700
Oct 21, 202015.3915.8615.3915.8115.63149,100
Oct 20, 202015.2215.7315.1715.4715.29164,700
Oct 19, 202015.1615.2515.0315.1514.98303,400
Oct 16, 202015.0615.2514.8115.0914.92100,400
Oct 15, 202014.4315.1414.4315.1114.94123,500
Oct 14, 202014.9715.2014.6414.6414.4788,900
Oct 13, 202015.3715.4414.8714.9114.74132,900
Oct 12, 202015.1315.5715.0815.5415.3697,000
Oct 09, 202015.5415.6415.1215.2115.0476,800
Oct 08, 202015.3215.6215.1115.4315.25140,400
Oct 07, 202015.0215.3314.8715.1915.02219,300
Oct 06, 202014.7315.4314.6214.9114.74240,500
Oct 05, 202014.5714.8014.4414.5314.36237,400
Oct 02, 202013.5514.6113.5314.5314.36290,200
Oct 01, 202013.6713.8513.5313.7413.58166,700
Sep 30, 202013.8914.0613.5813.6913.53163,200
Sep 29, 202014.0114.0113.5613.7913.63185,700
Sep 28, 202013.7914.1713.7914.0813.92113,400
Sep 25, 202013.1413.7913.1413.7013.54222,900
Sep 24, 202013.3113.7013.2113.3413.19244,400
Sep 23, 202013.4913.7513.2613.2813.13230,600
Sep 22, 202013.9514.0213.3413.4613.31215,500
Sep 21, 202014.0914.2813.5413.8413.68265,700
Sep 18, 202015.0215.0314.3914.4014.24490,700
Sep 17, 202014.6414.9114.5914.9014.73137,600
Sep 16, 202014.6715.0414.5714.8514.68150,400
Sep 15, 202015.1615.1614.6514.6914.52119,100
Sep 14, 202014.9715.2314.9715.1014.93163,600
Sep 11, 202014.9715.0814.8214.9314.76170,800
Sep 10, 202015.2815.2814.9014.9314.76125,800
Sep 09, 202015.3715.7415.1015.1915.02129,700
Sep 08, 202015.8015.8015.2615.2915.12149,400
Sep 04, 202016.1516.2215.5615.8915.71181,000
Sep 03, 202015.9216.2015.6415.7915.61158,700
Sep 02, 202015.8015.9915.6615.8215.64137,400
Sep 01, 202015.5116.1515.4915.8815.70163,300
Aug 31, 202015.8715.9315.6115.6115.43153,500
Aug 28, 202016.1416.1415.7815.9915.81144,600
Aug 27, 202015.7216.1815.7215.9415.76129,900
Aug 26, 202016.1916.1915.6615.6815.50113,600
Aug 25, 202016.3816.3815.9516.1515.97200,100
Aug 24, 202015.8216.2715.5216.2116.02122,700
Aug 21, 202015.7715.8115.4315.5715.39190,200
Aug 20, 202015.8015.8915.6715.8115.63115,600
Aug 19, 202016.0016.3215.8515.9915.81106,900
Aug 18, 202016.4716.4715.8916.0015.82114,300
Aug 17, 202016.8616.9816.3616.4616.27149,500
Aug 14, 202016.6817.1916.5516.9516.76127,200
Aug 13, 202017.2217.2616.6916.7516.56146,400
Aug 12, 202017.6317.7217.1717.4117.21236,800
Aug 11, 202017.1817.7417.0317.3217.12259,600
Aug 10, 202016.6117.3716.3117.0116.82222,600
Aug 07, 202015.7016.5515.4616.5516.36659,600
Aug 06, 202015.6015.8715.4515.7415.56163,200
Aug 05, 202015.5015.7115.3415.6715.49575,100
Aug 04, 202015.1215.3515.0115.2915.12164,400
Aug 03, 202015.4415.4415.1515.2115.04168,900
Jul 31, 202015.7615.7614.9915.3215.14273,000
Jul 31, 20200.17 Dividend
Jul 30, 202016.1616.1615.6915.9715.62134,700
Jul 29, 202016.2216.3915.9016.3716.01155,000
Jul 28, 202015.8016.3315.6716.1215.77143,500
Jul 27, 202016.3616.3915.8315.9415.59171,600
Jul 24, 202016.6216.8716.3816.4216.06221,700
Jul 23, 202016.1516.8116.0316.5516.19399,100
Jul 22, 202016.3916.5015.9816.2415.88304,000
Jul 21, 202016.0016.7016.0016.6416.27410,900
Jul 20, 202016.3416.4315.8815.9315.58157,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...