Skip to main content

Oceanfirst Financial Corp (NQ: OCFC )

14.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 14.93 15.07 14.80 14.90 346,055 +0.11(+0.74%)
Jun 21, 2024 14.83 14.94 14.63 14.79 583,025 -0.01(-0.07%)
Jun 20, 2024 14.72 14.86 14.66 14.80 298,389 -0.03(-0.20%)
Jun 18, 2024 14.57 14.85 14.38 14.83 228,980 +0.21(+1.44%)
Jun 17, 2024 14.43 14.64 14.22 14.62 247,122 +0.18(+1.25%)
Jun 14, 2024 14.44 14.61 14.26 14.44 307,675 -0.16(-1.10%)
Jun 13, 2024 14.94 14.94 14.11 14.60 403,741 -0.39(-2.60%)
Jun 12, 2024 14.79 15.42 14.79 14.99 388,191 +0.56(+3.88%)
Jun 11, 2024 14.18 14.47 14.10 14.43 395,809 +0.13(+0.91%)
Jun 10, 2024 14.26 14.50 14.10 14.30 310,953 -0.10(-0.69%)
Jun 07, 2024 14.11 14.48 14.11 14.40 317,610 +0.11(+0.77%)
Jun 06, 2024 14.19 14.38 14.12 14.29 189,962 +0.07(+0.49%)
Jun 05, 2024 14.26 14.27 14.03 14.22 253,399 +0.13(+0.92%)
Jun 04, 2024 14.36 14.38 14.06 14.09 332,364 -0.39(-2.69%)
Jun 03, 2024 15.24 15.24 14.47 14.48 264,150 -0.57(-3.79%)
May 31, 2024 14.58 16.23 14.51 15.05 597,551 +0.42(+2.87%)
May 30, 2024 14.59 14.77 14.42 14.63 802,680 +0.28(+1.95%)
May 29, 2024 14.70 14.70 14.30 14.35 515,766 -0.47(-3.17%)
May 28, 2024 15.10 15.10 14.76 14.82 180,409 -0.18(-1.20%)
May 24, 2024 15.11 15.11 14.91 15.00 147,091 +0.03(+0.20%)
May 23, 2024 15.65 15.65 14.92 14.97 234,730 -0.65(-4.16%)
May 22, 2024 15.74 15.79 15.53 15.62 238,040 -0.20(-1.26%)
May 21, 2024 15.77 15.87 15.67 15.82 209,851 +0.06(+0.38%)
May 20, 2024 16.13 16.18 15.75 15.76 267,843 -0.32(-1.99%)
May 17, 2024 16.00 16.30 15.94 16.08 235,081 +0.07(+0.44%)
May 16, 2024 16.00 16.20 15.94 16.01 211,901 -0.05(-0.31%)
May 15, 2024 16.00 16.11 15.81 16.06 238,148 +0.28(+1.77%)
May 14, 2024 15.80 15.89 15.67 15.78 139,088 +0.20(+1.28%)
May 13, 2024 15.84 15.89 15.58 15.58 122,813 -0.14(-0.89%)
May 10, 2024 15.73 15.75 15.55 15.72 116,653 +0.03(+0.19%)
May 09, 2024 15.57 15.77 15.44 15.69 197,299 +0.11(+0.71%)
May 08, 2024 15.41 15.61 15.28 15.58 158,535 +0.07(+0.45%)
May 07, 2024 15.67 15.81 15.49 15.51 138,395 -0.11(-0.70%)
May 06, 2024 15.51 15.99 15.38 15.62 221,805 +0.17(+1.10%)
May 03, 2024 15.65 15.72 15.33 15.45 148,698 +0.17(+1.11%)
May 02, 2024 15.17 15.32 15.00 15.28 215,847 +0.38(+2.52%)
May 01, 2024 14.72 15.27 14.62 14.90 202,006 +0.34(+2.30%)
Apr 30, 2024 14.70 14.77 14.56 14.57 211,852 -0.23(-1.53%)
Apr 29, 2024 15.23 15.28 14.72 14.80 210,714 -0.38(-2.47%)
Apr 26, 2024 15.01 15.22 15.01 15.17 241,971 +0.14(+0.92%)
Apr 25, 2024 15.11 15.15 14.77 15.03 211,393 -0.24(-1.55%)
Apr 24, 2024 15.02 15.30 14.92 15.27 375,728 +0.03(+0.19%)
Apr 23, 2024 14.66 15.35 14.66 15.24 259,398 +0.45(+3.07%)
Apr 22, 2024 14.86 15.13 14.75 14.79 421,244 -0.20(-1.32%)
Apr 19, 2024 14.48 15.01 14.16 14.98 363,262 +0.58(+4.04%)
Apr 18, 2024 14.28 14.55 14.28 14.40 292,940 +0.12(+0.83%)
Apr 17, 2024 14.48 14.62 14.27 14.28 219,469 -0.04(-0.28%)
Apr 16, 2024 14.35 14.40 14.18 14.32 225,384 -0.18(-1.23%)
Apr 15, 2024 14.56 14.78 14.34 14.50 250,655 -0.08(-0.54%)
Apr 12, 2024 14.38 14.64 14.38 14.58 243,799 -0.02(-0.13%)
Apr 11, 2024 14.64 14.97 14.30 14.60 220,837 +0.10(+0.68%)
Apr 10, 2024 15.21 15.21 14.31 14.50 407,170 -1.25(-7.96%)
Apr 09, 2024 15.52 15.78 15.24 15.75 198,669 +0.25(+1.59%)
Apr 08, 2024 15.36 15.58 15.22 15.51 175,843 +0.27(+1.75%)
Apr 05, 2024 15.24 15.29 15.13 15.24 222,175 -0.12(-0.77%)
Apr 04, 2024 15.60 15.78 15.29 15.36 184,685 +0.03(+0.19%)
Apr 03, 2024 15.26 15.39 15.21 15.33 222,953 -0.04(-0.26%)
Apr 02, 2024 15.40 15.53 15.06 15.37 301,874 -0.24(-1.52%)
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.