Oceanfirst Financial Corp (NQ: OCFC )

23.22 USD +0.78 (+3.48%)
Official Closing Price Updated: 4:26 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 22.94 23.30 22.16 23.22 455,000 +0.78(+3.48%)
Mar 04, 2021 22.71 23.35 22.10 22.44 386,768 -0.38(-1.67%)
Mar 03, 2021 22.26 23.44 21.77 22.82 488,555 +0.67(+3.02%)
Mar 02, 2021 22.41 22.67 22.11 22.15 210,938 -0.45(-1.99%)
Mar 01, 2021 22.17 22.90 22.04 22.60 484,194 +0.87(+4.00%)
Feb 26, 2021 22.29 22.76 21.57 21.73 412,400 -0.73(-3.25%)
Feb 25, 2021 22.75 22.93 22.35 22.46 649,839 -0.12(-0.53%)
Feb 24, 2021 22.12 22.71 21.89 22.58 284,134 +0.65(+2.96%)
Feb 23, 2021 21.74 22.56 21.58 21.93 393,368 +0.32(+1.48%)
Feb 22, 2021 21.30 21.90 21.30 21.61 323,368 +0.28(+1.31%)
Feb 19, 2021 20.89 21.44 20.08 21.33 338,400 +0.61(+2.94%)
Feb 18, 2021 20.82 20.97 20.41 20.72 305,228 -0.13(-0.62%)
Feb 17, 2021 20.80 20.99 20.71 20.85 421,119 +0.10(+0.48%)
Feb 16, 2021 20.66 20.83 20.40 20.75 383,118 +0.18(+0.88%)
Feb 12, 2021 20.35 20.58 20.35 20.57 300,800 +0.03(+0.15%)
Feb 11, 2021 20.31 20.62 20.24 20.54 431,087 +0.08(+0.39%)
Feb 10, 2021 20.52 20.79 20.40 20.46 274,837 -0.08(-0.39%)
Feb 09, 2021 19.77 20.68 19.63 20.54 675,409 +0.75(+3.79%)
Feb 08, 2021 19.11 19.80 18.85 19.79 1,010,216 +0.95(+5.04%)
Feb 05, 2021 19.00 19.02 18.58 18.84 225,500 -0.16(-0.84%)
Feb 04, 2021 18.95 19.21 18.95 19.00 1,365,874 +0.08(+0.42%)
Feb 03, 2021 18.69 18.95 18.52 18.92 454,042 +0.17(+0.91%)
Feb 02, 2021 18.50 18.80 18.40 18.75 377,793 +0.25(+1.35%)
Feb 01, 2021 18.98 18.98 18.14 18.50 514,382 +0.34(+1.87%)
Jan 29, 2021 19.05 19.48 18.16 18.16 193,200 -0.72(-3.81%)
Jan 28, 2021 18.58 18.97 18.31 18.88 158,621 +0.61(+3.34%)
Jan 27, 2021 18.97 19.18 18.06 18.27 197,083 -0.82(-4.30%)
Jan 26, 2021 19.76 19.76 19.06 19.09 120,043 -0.50(-2.55%)
Jan 25, 2021 19.66 19.81 19.16 19.59 178,120 -0.27(-1.36%)
Jan 22, 2021 19.37 19.89 19.28 19.86 259,600 +0.21(+1.07%)
Jan 21, 2021 20.21 20.21 19.53 19.65 115,696 -0.56(-2.77%)
Jan 20, 2021 20.03 20.38 19.93 20.21 101,198 +0.00(+0.00%)
Jan 19, 2021 19.94 20.47 19.90 20.21 149,159 +0.10(+0.50%)
Jan 15, 2021 20.22 20.37 20.00 20.11 118,100 -0.45(-2.19%)
Jan 14, 2021 20.51 20.66 20.16 20.56 130,526 +0.30(+1.48%)
Jan 13, 2021 20.45 20.55 19.89 20.26 104,508 -0.30(-1.46%)
Jan 12, 2021 20.31 20.82 20.15 20.56 172,972 +0.23(+1.13%)
Jan 11, 2021 19.54 20.38 19.54 20.33 168,204 +0.50(+2.52%)
Jan 08, 2021 20.50 20.50 19.53 19.83 206,900 -0.50(-2.46%)
Jan 07, 2021 20.31 20.51 20.13 20.33 176,852 +0.29(+1.45%)
Jan 06, 2021 19.23 20.33 18.92 20.04 381,720 +1.24(+6.60%)
Jan 05, 2021 18.51 18.93 18.51 18.80 184,685 +0.29(+1.57%)
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.