Oceanfirst Financial Corp (NQ: OCFC )

18.75 +0.62 (+3.42%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 18.94 18.94 18.66 18.82 312,124 +0.01(+0.05%)
Sep 29, 2021 18.67 19.00 18.41 18.81 150,155 +0.21(+1.13%)
Sep 28, 2021 19.02 19.19 18.56 18.60 266,528 -0.34(-1.81%)
Sep 27, 2021 18.09 19.09 17.99 18.94 271,172 +1.00(+5.59%)
Sep 24, 2021 17.88 18.12 17.74 17.94 190,055 +0.01(+0.05%)
Sep 23, 2021 17.65 18.11 17.56 17.93 211,532 +0.40(+2.26%)
Sep 22, 2021 17.52 17.70 17.45 17.54 190,490 +0.20(+1.17%)
Sep 21, 2021 17.53 17.63 17.28 17.34 163,245 -0.08(-0.45%)
Sep 20, 2021 17.45 17.56 17.08 17.41 279,847 -0.50(-2.80%)
Sep 17, 2021 17.71 18.00 17.62 17.92 1,183,489 +0.21(+1.19%)
Sep 16, 2021 18.10 18.21 17.62 17.71 205,315 -0.20(-1.13%)
Sep 15, 2021 17.66 17.93 17.66 17.91 194,263 +0.26(+1.49%)
Sep 14, 2021 18.30 18.30 17.56 17.64 222,158 -0.57(-3.14%)
Sep 13, 2021 18.17 18.26 17.86 18.21 287,655 +0.28(+1.57%)
Sep 10, 2021 18.59 18.69 17.88 17.93 324,950 -0.55(-3.00%)
Sep 09, 2021 18.31 18.75 18.29 18.49 273,669 +0.11(+0.57%)
Sep 08, 2021 18.29 18.46 18.25 18.38 362,767 +0.01(+0.05%)
Sep 07, 2021 18.49 18.71 18.37 18.37 185,204 -0.05(-0.29%)
Sep 03, 2021 18.55 18.94 18.37 18.43 202,130 -0.10(-0.52%)
Sep 02, 2021 18.64 18.79 18.51 18.52 302,285 -0.04(-0.19%)
Sep 01, 2021 18.89 18.89 18.48 18.56 161,976 -0.13(-0.71%)
Aug 31, 2021 18.69 18.90 18.62 18.69 258,436 +0.08(+0.43%)
Aug 30, 2021 19.10 19.31 18.56 18.61 224,047 -0.61(-3.16%)
Aug 27, 2021 18.56 19.25 18.56 19.22 249,459 +0.66(+3.55%)
Aug 26, 2021 18.95 18.95 18.52 18.56 204,819 -0.25(-1.36%)
Aug 25, 2021 18.71 19.09 18.71 18.81 202,974 +0.16(+0.85%)
Aug 24, 2021 18.73 18.87 18.63 18.65 136,630 -0.09(-0.47%)
Aug 23, 2021 19.07 19.07 18.58 18.74 168,271 +0.13(+0.71%)
Aug 20, 2021 18.14 18.67 18.12 18.61 272,630 +0.40(+2.22%)
Aug 19, 2021 18.04 18.24 17.98 18.21 302,461 -0.09(-0.48%)
Aug 18, 2021 18.52 18.75 18.27 18.29 170,178 -0.22(-1.19%)
Aug 17, 2021 18.81 18.87 18.41 18.51 247,927 -0.38(-2.00%)
Aug 16, 2021 18.98 19.00 18.63 18.89 272,331 -0.16(-0.83%)
Aug 13, 2021 19.14 19.22 18.95 19.05 217,324 -0.07(-0.37%)
Aug 12, 2021 19.20 19.20 18.94 19.12 273,630 -0.09(-0.46%)
Aug 11, 2021 19.02 19.21 18.90 19.21 224,861 +0.19(+1.02%)
Aug 10, 2021 18.59 19.09 18.36 19.02 314,795 +0.41(+2.22%)
Aug 09, 2021 18.68 18.82 18.47 18.60 338,475 -0.33(-1.72%)
Aug 06, 2021 18.65 19.24 18.54 18.93 535,693 +1.20(+6.74%)
Aug 05, 2021 17.59 17.91 17.29 17.73 410,309 +0.30(+1.70%)
Aug 04, 2021 17.10 17.59 16.93 17.44 358,104 +0.37(+2.20%)
Aug 03, 2021 16.70 17.12 16.55 17.06 364,342 +0.39(+2.35%)
Aug 02, 2021 16.87 17.30 16.65 16.67 497,484 -0.33(-1.95%)
Jul 30, 2021 17.83 17.83 16.96 17.00 337,843 -0.28(-1.61%)
Jul 29, 2021 17.16 17.30 17.00 17.28 137,084 +0.24(+1.38%)
Jul 28, 2021 16.89 17.23 16.73 17.04 249,183 +0.25(+1.51%)
Jul 27, 2021 16.34 16.92 16.34 16.79 140,163 -0.17(-0.98%)
Jul 26, 2021 16.88 17.08 16.69 16.96 145,783 +0.18(+1.09%)
Jul 23, 2021 16.87 17.03 16.61 16.77 154,591 +0.09(+0.52%)
Jul 22, 2021 16.93 17.08 16.62 16.69 254,984 -0.44(-2.55%)
Jul 21, 2021 16.97 17.23 16.92 17.12 178,130 +0.33(+1.97%)
Jul 20, 2021 16.45 17.67 16.21 16.79 308,394 +0.37(+2.28%)
Jul 19, 2021 16.49 16.69 16.22 16.42 433,987 -0.49(-2.89%)
Jul 16, 2021 17.60 17.69 16.87 16.90 215,333 -0.54(-3.10%)
Jul 15, 2021 17.23 17.58 16.86 17.44 254,421 +0.08(+0.45%)
Jul 14, 2021 17.30 17.81 17.20 17.37 184,506 +0.08(+0.45%)
Jul 13, 2021 17.57 17.57 17.20 17.29 157,256 -0.35(-1.98%)
Jul 12, 2021 17.63 17.65 17.37 17.64 129,540 -0.05(-0.30%)
Jul 09, 2021 17.29 17.69 17.22 17.69 199,326 +0.69(+4.05%)
Jul 08, 2021 16.95 17.72 16.86 17.00 210,533 -0.31(-1.76%)
Jul 07, 2021 17.19 17.52 17.17 17.30 216,394 -0.04(-0.25%)
Jul 06, 2021 17.96 17.96 17.31 17.35 236,884 -0.53(-2.97%)
Jul 02, 2021 18.32 18.32 17.86 17.88 249,023 -0.39(-2.15%)
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.