Oceanfirst Financial Corp (NQ: OCFC )

16.21 +0.11 (+0.68%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 18.13 18.33 18.09 18.21 250,253 +0.01(+0.05%)
Jun 29, 2021 18.31 18.41 18.19 18.20 220,711 -0.02(-0.10%)
Jun 28, 2021 17.69 18.62 17.69 18.22 341,810 -0.17(-0.90%)
Jun 25, 2021 18.59 18.74 18.33 18.39 755,096 -0.17(-0.94%)
Jun 24, 2021 18.38 18.57 18.21 18.56 138,067 +0.29(+1.58%)
Jun 23, 2021 18.38 18.48 18.24 18.27 146,922 +0.01(+0.05%)
Jun 22, 2021 18.48 18.48 17.94 18.27 165,876 -0.10(-0.52%)
Jun 21, 2021 17.97 18.44 17.97 18.36 307,522 +0.57(+3.19%)
Jun 18, 2021 18.26 18.55 17.73 17.79 944,798 -0.94(-4.99%)
Jun 17, 2021 19.35 19.37 18.62 18.73 278,542 -0.60(-3.12%)
Jun 16, 2021 19.07 19.45 18.89 19.33 168,818 +0.17(+0.87%)
Jun 15, 2021 18.98 19.18 18.83 19.17 218,121 +0.26(+1.39%)
Jun 14, 2021 19.16 19.24 18.78 18.90 262,899 -0.17(-0.92%)
Jun 11, 2021 19.09 19.24 18.49 19.08 121,269 +0.10(+0.51%)
Jun 10, 2021 19.48 19.48 18.97 18.98 169,157 -0.31(-1.63%)
Jun 09, 2021 19.41 19.44 19.28 19.30 185,378 -0.31(-1.56%)
Jun 08, 2021 19.57 19.80 19.39 19.60 196,075 -0.05(-0.27%)
Jun 07, 2021 19.54 19.74 19.40 19.66 173,480 +0.24(+1.26%)
Jun 04, 2021 19.49 19.65 19.22 19.41 222,264 -0.08(-0.40%)
Jun 03, 2021 19.31 19.55 19.24 19.49 171,745 +0.15(+0.77%)
Jun 02, 2021 19.65 19.67 19.31 19.34 250,848 -0.24(-1.25%)
Jun 01, 2021 19.40 19.65 19.16 19.59 279,976 +0.26(+1.36%)
May 28, 2021 19.32 19.39 19.05 19.32 238,660 +0.01(+0.05%)
May 27, 2021 19.24 19.42 19.07 19.31 246,290 +0.33(+1.75%)
May 26, 2021 18.81 19.02 18.65 18.98 194,904 +0.26(+1.40%)
May 25, 2021 19.29 19.85 18.71 18.72 403,448 -0.58(-2.99%)
May 24, 2021 19.66 19.90 19.28 19.30 190,978 -0.37(-1.87%)
May 21, 2021 19.62 19.84 19.30 19.66 334,665 +0.20(+1.03%)
May 20, 2021 19.38 19.64 19.10 19.46 367,197 +0.05(+0.27%)
May 19, 2021 19.43 19.61 19.06 19.41 366,997 -0.13(-0.67%)
May 18, 2021 20.01 20.01 19.53 19.54 299,664 -0.22(-1.11%)
May 17, 2021 19.61 19.78 19.49 19.76 273,200 +0.04(+0.22%)
May 14, 2021 19.49 19.76 19.38 19.72 505,398 +0.40(+2.08%)
May 13, 2021 18.92 19.59 18.92 19.31 1,891,217 +0.34(+1.80%)
May 12, 2021 19.18 19.41 18.93 18.97 313,567 -0.11(-0.60%)
May 11, 2021 19.23 19.70 19.03 19.09 212,860 -0.32(-1.67%)
May 10, 2021 19.70 19.80 19.39 19.41 389,448 -0.15(-0.76%)
May 07, 2021 19.28 19.56 19.24 19.56 231,205 -0.01(-0.04%)
May 06, 2021 19.26 19.75 19.26 19.57 308,377 -0.28(-1.40%)
May 05, 2021 19.67 19.87 19.34 19.85 405,975 +0.11(+0.55%)
May 04, 2021 19.82 20.38 19.68 19.74 324,755 -0.21(-1.07%)
May 03, 2021 19.98 20.20 19.69 19.95 360,261 +0.12(+0.61%)
Apr 30, 2021 19.97 20.81 19.52 19.83 378,267 -0.35(-1.72%)
Apr 29, 2021 20.26 20.57 20.08 20.18 261,331 +0.05(+0.26%)
Apr 28, 2021 20.26 20.37 19.97 20.12 124,199 -0.03(-0.17%)
Apr 27, 2021 20.26 20.34 19.93 20.16 202,365 -0.02(-0.09%)
Apr 26, 2021 20.40 20.61 20.12 20.18 226,267 +0.00(+0.00%)
Apr 23, 2021 19.67 20.31 19.62 20.18 274,275 +0.56(+2.83%)
Apr 22, 2021 20.07 20.29 19.61 19.62 186,259 -0.33(-1.65%)
Apr 21, 2021 19.57 20.05 19.26 19.95 362,449 +0.29(+1.50%)
Apr 20, 2021 20.05 20.19 19.54 19.65 224,454 -0.53(-2.62%)
Apr 19, 2021 20.57 20.57 19.97 20.18 146,842 -0.20(-0.98%)
Apr 16, 2021 20.52 20.69 20.28 20.38 186,885 +0.12(+0.60%)
Apr 15, 2021 20.47 20.56 19.84 20.26 166,536 -0.12(-0.60%)
Apr 14, 2021 20.03 20.50 20.03 20.38 216,590 +0.30(+1.51%)
Apr 13, 2021 21.16 21.16 20.02 20.08 173,532 -0.52(-2.53%)
Apr 12, 2021 20.66 20.77 20.51 20.60 191,357 -0.03(-0.13%)
Apr 09, 2021 20.60 20.72 20.53 20.63 182,389 +0.10(+0.51%)
Apr 08, 2021 20.39 20.62 20.01 20.52 328,075 +0.09(+0.42%)
Apr 07, 2021 20.76 20.79 20.24 20.44 258,877 -0.13(-0.63%)
Apr 06, 2021 20.83 20.83 20.29 20.57 212,716 -0.23(-1.08%)
Apr 05, 2021 21.00 21.00 19.81 20.79 494,583 +0.16(+0.76%)
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.