Oceanfirst Financial Corp (NQ: OCFC )

18.91 +0.78 (+4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.691 8.947 8.595 8.921 48,955 +0.27(+3.18%)
Mar 30, 2011 8.486 8.659 8.429 8.646 16,159 +0.16(+1.88%)
Mar 29, 2011 8.256 8.486 8.237 8.486 21,692 +0.23(+2.79%)
Mar 28, 2011 8.416 8.448 8.256 8.256 45,659 -0.19(-2.27%)
Mar 25, 2011 8.390 8.550 8.371 8.448 24,460 +0.10(+1.23%)
Mar 24, 2011 8.704 8.704 8.339 8.346 35,684 -0.22(-2.54%)
Mar 23, 2011 8.640 8.648 8.544 8.563 42,555 -0.08(-0.96%)
Mar 22, 2011 8.742 8.742 8.633 8.646 15,302 -0.08(-0.88%)
Mar 21, 2011 8.583 8.742 8.518 8.723 37,658 +0.24(+2.79%)
Mar 18, 2011 8.231 8.512 8.103 8.486 122,514 +0.31(+3.83%)
Mar 17, 2011 8.243 8.243 8.084 8.173 36,787 +0.06(+0.79%)
Mar 16, 2011 8.256 8.256 8.039 8.109 53,785 -0.17(-2.01%)
Mar 15, 2011 8.218 8.397 8.218 8.275 45,426 -0.15(-1.82%)
Mar 14, 2011 8.448 8.480 8.346 8.429 29,145 -0.08(-0.90%)
Mar 11, 2011 8.525 8.538 8.474 8.506 44,744 -0.03(-0.30%)
Mar 10, 2011 8.717 8.717 8.429 8.531 54,159 -0.29(-3.33%)
Mar 09, 2011 8.787 8.883 8.761 8.825 18,032 +0.04(+0.51%)
Mar 08, 2011 8.506 8.793 8.506 8.781 21,650 +0.26(+3.08%)
Mar 07, 2011 8.346 8.742 8.346 8.518 31,195 -0.17(-1.91%)
Mar 04, 2011 8.864 8.889 8.659 8.685 26,086 -0.18(-2.02%)
Mar 03, 2011 8.749 8.928 8.723 8.864 39,212 +0.21(+2.44%)
Mar 02, 2011 8.832 8.921 8.570 8.653 21,311 -0.18(-2.03%)
Mar 01, 2011 8.857 8.928 8.768 8.832 25,229 -0.03(-0.36%)
Feb 28, 2011 8.953 8.953 8.723 8.864 44,366 -0.06(-0.72%)
Feb 25, 2011 8.633 8.934 8.570 8.928 29,969 +0.29(+3.41%)
Feb 24, 2011 8.627 8.633 8.544 8.633 103,603 +0.06(+0.67%)
Feb 23, 2011 8.750 8.825 8.576 8.576 45,950 -0.15(-1.76%)
Feb 22, 2011 8.742 8.781 8.627 8.729 38,221 -0.14(-1.59%)
Feb 18, 2011 8.902 8.953 8.819 8.870 43,740 +0.01(+0.14%)
Feb 17, 2011 8.819 8.857 8.755 8.857 40,596 +0.04(+0.51%)
Feb 16, 2011 8.803 8.896 8.782 8.813 29,270 +0.01(+0.07%)
Feb 15, 2011 8.832 8.947 8.755 8.806 24,981 -0.03(-0.29%)
Feb 14, 2011 8.864 8.985 8.829 8.832 36,114 +0.03(+0.36%)
Feb 11, 2011 8.672 8.863 8.659 8.800 76,496 +0.12(+1.33%)
Feb 10, 2011 8.659 8.691 8.595 8.685 37,165 +0.03(+0.30%)
Feb 09, 2011 8.755 8.786 8.602 8.659 17,117 -0.17(-1.88%)
Feb 08, 2011 8.813 8.832 8.691 8.825 19,522 -0.02(-0.22%)
Feb 07, 2011 8.838 8.953 8.793 8.845 14,553 +0.00(+0.00%)
Feb 04, 2011 8.934 8.934 8.813 8.845 27,810 -0.12(-1.36%)
Feb 03, 2011 8.857 8.985 8.793 8.966 33,584 +0.08(+0.94%)
Feb 02, 2011 8.896 8.960 8.857 8.883 25,594 -0.06(-0.64%)
Feb 01, 2011 8.934 8.979 8.857 8.940 66,290 +0.08(+0.94%)
Jan 31, 2011 8.621 9.036 8.557 8.857 86,671 +0.32(+3.75%)
Jan 28, 2011 8.787 8.832 8.512 8.538 80,132 -0.23(-2.63%)
Jan 27, 2011 8.761 8.813 8.755 8.768 30,099 +0.01(+0.07%)
Jan 26, 2011 8.603 8.780 8.578 8.761 103,463 +0.18(+2.14%)
Jan 25, 2011 8.406 8.590 8.406 8.578 68,417 +0.11(+1.27%)
Jan 24, 2011 8.406 8.476 8.381 8.470 61,135 +0.08(+0.91%)
Jan 21, 2011 8.254 8.533 8.153 8.394 165,127 +0.18(+2.16%)
Jan 20, 2011 8.248 8.419 8.153 8.216 134,499 -0.07(-0.84%)
Jan 19, 2011 8.673 8.673 8.096 8.286 73,437 -0.39(-4.53%)
Jan 18, 2011 8.559 8.679 8.508 8.679 25,881 +0.06(+0.74%)
Jan 14, 2011 8.616 8.654 8.362 8.616 91,191 +0.02(+0.22%)
Jan 13, 2011 8.622 8.622 8.546 8.597 27,006 -0.01(-0.15%)
Jan 12, 2011 8.628 8.635 8.590 8.609 29,839 +0.04(+0.44%)
Jan 11, 2011 8.540 8.622 8.495 8.571 34,195 +0.04(+0.45%)
Jan 10, 2011 8.559 8.603 8.524 8.533 47,518 -0.06(-0.66%)
Jan 07, 2011 8.527 8.603 8.495 8.590 75,848 +0.06(+0.74%)
Jan 06, 2011 8.489 8.527 8.451 8.527 47,882 +0.01(+0.15%)
Jan 05, 2011 8.337 8.527 8.330 8.514 30,899 +0.16(+1.97%)
Jan 04, 2011 8.527 8.527 8.273 8.349 78,685 -0.15(-1.79%)
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.