OceanFirst Financial Corp. OCFC
NASDAQ · United States · Finance
$16.33-0.20 (-1.21%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.36 | -1.00% | $16.47 | $16.50 | $16.16 | 275.60K |
| 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 |