OceanFirst Financial Corp. OCFC
NASDAQ · Vereinigte Staaten · Finanzen
$16,26-0,28 (-1,66 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,20 | -1,97 % | $16,47 | $16,50 | $16,16 | 123,35K |
| 2026-09-30 | $16,53 | -0,84 % | $16,68 | $16,77 | $16,41 | 1,19M |
| 2026-09-29 | $16,67 | -0,30 % | $16,92 | $16,92 | $16,46 | 1,34M |
| 2026-09-28 | $16,72 | -2,22 % | $17,03 | $17,07 | $16,66 | 918,50K |
| 2026-09-25 | $17,10 | +1,36 % | $16,96 | $17,23 | $16,93 | 995,10K |
| 2026-09-24 | $16,87 | -0,76 % | $17,06 | $17,09 | $16,76 | 1,05M |
| 2026-09-23 | $17,00 | -2,13 % | $17,36 | $17,48 | $16,99 | 1,34M |
| 2026-09-22 | $17,37 | -1,14 % | $17,70 | $17,76 | $17,27 | 1,35M |
| 2026-09-21 | $17,57 | -1,68 % | $17,94 | $18,01 | $17,55 | 1,04M |
| 2026-09-18 | $17,87 | -1,43 % | $18,02 | $18,10 | $17,81 | 2,26M |
| 2026-09-17 | $18,13 | -0,66 % | $18,47 | $18,49 | $18,12 | 831,60K |
| 2026-09-16 | $18,25 | -1,88 % | $18,60 | $18,74 | $18,07 | 1,45M |
| 2026-09-15 | $18,60 | -0,37 % | $18,68 | $18,97 | $18,59 | 786,00K |
| 2026-09-14 | $18,67 | -0,59 % | $18,81 | $18,94 | $18,66 | 804,50K |
| 2026-09-11 | $18,78 | +0,21 % | $19,02 | $19,04 | $18,61 | 964,70K |
| 2026-09-10 | $18,74 | +0,48 % | $18,65 | $18,75 | $18,52 | 1,17M |
| 2026-09-09 | $18,65 | -1,53 % | $18,81 | $18,89 | $18,59 | 748,80K |
| 2026-09-08 | $18,94 | -2,52 % | $19,34 | $19,37 | $18,91 | 720,00K |
| 2026-09-04 | $19,43 | +0,78 % | $19,17 | $19,51 | $19,17 | 508,20K |
| 2026-09-03 | $19,28 | +1,00 % | $19,21 | $19,39 | $19,21 | 655,40K |
| 2026-09-02 | $19,09 | +3,02 % | $18,64 | $19,16 | $18,61 | 843,10K |
| 2026-09-01 | $18,53 | -1,65 % | $18,80 | $18,92 | $18,52 | 892,50K |
| 2026-08-31 | $18,84 | -0,21 % | $18,87 | $18,95 | $18,71 | 1,12M |
| 2026-08-28 | $18,88 | -0,05 % | $18,92 | $19,11 | $18,88 | 863,10K |
| 2026-08-27 | $18,89 | -0,68 % | $18,92 | $18,95 | $18,71 | 566,40K |
| 2026-08-26 | $19,02 | +0,85 % | $18,94 | $19,20 | $18,84 | 1,46M |
| 2026-08-25 | $18,86 | -0,42 % | $18,95 | $18,95 | $18,76 | 964,00K |
| 2026-08-24 | $18,94 | -0,63 % | $19,10 | $19,13 | $18,92 | 1,10M |
| 2026-08-21 | $19,06 | -0,10 % | $19,26 | $19,36 | $18,89 | 729,00K |
| 2026-08-20 | $19,08 | -0,73 % | $19,19 | $19,31 | $19,06 | 944,50K |
| 2026-08-19 | $19,22 | -1,74 % | $19,69 | $19,79 | $19,16 | 1,65M |
| 2026-08-18 | $19,56 | -0,41 % | $19,67 | $19,80 | $19,44 | 880,10K |
| 2026-08-17 | $19,64 | -0,66 % | $19,70 | $19,85 | $19,60 | 975,70K |
| 2026-08-14 | $19,77 | +1,49 % | $19,50 | $19,80 | $19,39 | 879,40K |
| 2026-08-13 | $19,48 | +1,72 % | $19,33 | $19,54 | $19,31 | 1,28M |
| 2026-08-12 | $19,15 | +0,37 % | $19,10 | $19,25 | $19,03 | 792,10K |
| 2026-08-11 | $19,08 | +0,42 % | $19,03 | $19,31 | $19,00 | 792,30K |
| 2026-08-10 | $19,00 | -2,16 % | $19,10 | $19,33 | $18,95 | 743,40K |
| 2026-08-07 | $19,42 | -0,51 % | $19,52 | $19,71 | $19,32 | 1,14M |
| 2026-08-06 | $19,52 | -1,76 % | $20,00 | $20,13 | $19,43 | 1,11M |
| 2026-08-05 | $19,87 | +0,30 % | $19,84 | $19,97 | $19,67 | 1,05M |
| 2026-08-04 | $19,81 | +0,76 % | $19,67 | $19,97 | $19,46 | 864,70K |
| 2026-08-03 | $19,66 | +1,81 % | $19,41 | $19,74 | $19,31 | 1,04M |
| 2026-07-31 | $19,31 | -1,68 % | $19,03 | $19,51 | $19,03 | 1,31M |
| 2026-07-30 | $19,64 | -0,46 % | $19,70 | $19,90 | $19,57 | 841,70K |
| 2026-07-29 | $19,73 | -1,55 % | $19,89 | $20,06 | $19,62 | 851,10K |
| 2026-07-28 | $20,04 | +2,24 % | $19,69 | $20,10 | $19,69 | 673,50K |
| 2026-07-27 | $19,60 | +0,20 % | $19,62 | $19,94 | $19,58 | 660,00K |
| 2026-07-24 | $19,56 | +0,41 % | $19,63 | $19,81 | $19,43 | 841,60K |
| 2026-07-23 | $19,48 | -0,97 % | $19,41 | $19,55 | $19,17 | 1,11M |
| 2026-07-22 | $19,67 | -0,66 % | $19,77 | $19,77 | $19,38 | 926,40K |
| 2026-07-21 | $19,80 | -0,15 % | $19,74 | $19,84 | $19,50 | 675,10K |
| 2026-07-20 | $19,83 | -0,45 % | $19,94 | $19,98 | $19,74 | 755,00K |
| 2026-07-17 | $19,92 | -1,63 % | $20,11 | $20,24 | $19,72 | 891,80K |
| 2026-07-16 | $20,25 | +3,69 % | $19,57 | $20,33 | $19,47 | 1,21M |
| 2026-07-15 | $19,53 | +1,40 % | $19,23 | $19,57 | $19,23 | 825,40K |
| 2026-07-14 | $19,26 | +0,63 % | $19,14 | $19,35 | $19,03 | 669,50K |
| 2026-07-13 | $19,14 | +0,16 % | $19,26 | $19,34 | $19,09 | 628,20K |
| 2026-07-10 | $19,11 | +0,16 % | $19,12 | $19,29 | $19,00 | 733,60K |
| 2026-07-09 | $19,08 | +2,31 % | $18,63 | $19,11 | $18,63 | 998,30K |
| 2026-07-08 | $18,65 | -1,64 % | $18,96 | $19,01 | $18,53 | 815,40K |
| 2026-07-07 | $18,96 | -0,47 % | $19,16 | $19,21 | $18,96 | 810,10K |
| 2026-07-06 | $19,05 | 0,00 % | $18,91 | $19,19 | $18,85 | 796,30K |
| 2026-07-02 | $19,05 | -2,91 % | $19,80 | $19,80 | $18,93 | 1,05M |
| 2026-07-01 | $19,62 | +0,46 % | $19,52 | $19,88 | $19,45 | 1,17M |
| 2026-06-30 | $19,53 | +0,15 % | $19,40 | $19,63 | $19,29 | 1,29M |
| 2026-06-29 | $19,50 | -0,20 % | $19,43 | $19,52 | $19,14 | 1,68M |
| 2026-06-26 | $19,54 | +3,55 % | $18,90 | $19,66 | $18,78 | 5,06M |
| 2026-06-25 | $18,87 | +0,75 % | $18,76 | $18,92 | $18,68 | 811,50K |
| 2026-06-24 | $18,73 | +1,02 % | $18,55 | $18,76 | $18,52 | 708,90K |
| 2026-06-23 | $18,54 | +2,43 % | $17,95 | $18,57 | $17,95 | 951,90K |
| 2026-06-22 | $18,10 | +0,39 % | $18,02 | $18,35 | $18,02 | 830,40K |
| 2026-06-18 | $18,03 | -0,28 % | $18,28 | $18,48 | $18,00 | 1,21M |
| 2026-06-17 | $18,08 | -1,26 % | $18,25 | $18,53 | $17,93 | 1,31M |
| 2026-06-16 | $18,31 | +0,88 % | $18,36 | $18,46 | $18,13 | 695,70K |
| 2026-06-15 | $18,15 | -2,42 % | $18,72 | $18,80 | $18,07 | 856,50K |
| 2026-06-12 | $18,60 | +1,09 % | $18,38 | $18,62 | $18,30 | 1,05M |
| 2026-06-11 | $18,40 | +0,60 % | $18,36 | $18,48 | $18,20 | 1,09M |
| 2026-06-10 | $18,29 | +0,99 % | $18,22 | $18,45 | $18,22 | 746,00K |
| 2026-06-09 | $18,11 | +0,72 % | $18,19 | $18,52 | $18,09 | 1,14M |
| 2026-06-08 | $17,98 | -0,88 % | $18,19 | $18,34 | $17,97 | 1,16M |
| 2026-06-05 | $18,14 | +1,85 % | $17,83 | $18,37 | $17,83 | 1,48M |
| 2026-06-04 | $17,81 | +2,65 % | $17,77 | $17,95 | $17,59 | 1,37M |
| 2026-06-03 | $17,35 | -3,88 % | $17,90 | $18,02 | $17,33 | 2,16M |
| 2026-06-02 | $18,05 | -1,10 % | $18,19 | $18,50 | $18,03 | 1,81M |
| 2026-06-01 | $18,25 | -2,87 % | $18,61 | $18,72 | $18,17 | 1,73M |
| 2026-05-29 | $18,79 | -0,05 % | $18,78 | $18,91 | $18,69 | 773,80K |
| 2026-05-28 | $18,80 | -0,11 % | $18,82 | $18,88 | $18,56 | 556,80K |
| 2026-05-27 | $18,82 | -1,05 % | $19,05 | $19,15 | $18,72 | 625,80K |
| 2026-05-26 | $19,02 | +1,60 % | $18,79 | $19,04 | $18,79 | 730,20K |