Oceanfirst Financial Corp (NQ: OCFC )

18.84 +0.71 (+3.92%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.898 7.043 6.898 6.996 90,163 +0.06(+0.89%)
Mar 30, 2010 6.867 6.978 6.793 6.935 48,870 +0.06(+0.90%)
Mar 29, 2010 6.984 7.039 6.824 6.873 69,144 -0.10(-1.50%)
Mar 26, 2010 7.015 7.113 6.928 6.978 49,647 -0.02(-0.35%)
Mar 25, 2010 7.113 7.125 6.990 7.002 41,107 -0.07(-0.96%)
Mar 24, 2010 7.088 7.156 7.027 7.070 51,078 -0.06(-0.86%)
Mar 23, 2010 7.107 7.156 7.021 7.132 39,484 +0.01(+0.09%)
Mar 22, 2010 7.039 7.138 6.959 7.125 31,219 +0.03(+0.43%)
Mar 19, 2010 7.045 7.267 6.965 7.095 160,639 +0.10(+1.41%)
Mar 18, 2010 7.088 7.088 6.959 6.996 36,769 -0.09(-1.30%)
Mar 17, 2010 6.953 7.267 6.953 7.088 116,897 +0.13(+1.86%)
Mar 16, 2010 6.978 6.978 6.910 6.959 30,037 -0.01(-0.09%)
Mar 15, 2010 6.910 7.138 6.854 6.965 69,878 -0.09(-1.22%)
Mar 12, 2010 7.070 7.101 6.922 7.052 70,464 -0.02(-0.26%)
Mar 11, 2010 7.002 7.082 6.836 7.070 71,768 +0.02(+0.26%)
Mar 10, 2010 6.990 7.082 6.879 7.052 79,349 +0.04(+0.62%)
Mar 09, 2010 6.935 7.039 6.885 7.008 54,311 +0.04(+0.62%)
Mar 08, 2010 6.965 6.978 6.836 6.965 84,868 -0.04(-0.53%)
Mar 05, 2010 6.836 7.002 6.719 7.002 98,186 +0.20(+2.90%)
Mar 04, 2010 6.781 6.830 6.710 6.805 48,980 +0.02(+0.36%)
Mar 03, 2010 6.805 6.867 6.670 6.781 296,840 -0.01(-0.09%)
Mar 02, 2010 6.466 6.811 6.448 6.787 208,850 +0.36(+5.56%)
Mar 01, 2010 6.343 6.448 6.319 6.430 127,906 +0.14(+2.15%)
Feb 26, 2010 6.196 6.337 6.196 6.294 68,339 -0.04(-0.68%)
Feb 25, 2010 6.306 6.337 6.171 6.337 62,277 -0.06(-0.87%)
Feb 24, 2010 6.349 6.454 6.251 6.393 95,259 +0.04(+0.58%)
Feb 23, 2010 6.097 6.368 6.097 6.356 599,890 +0.24(+3.93%)
Feb 22, 2010 6.189 6.189 6.103 6.115 121,504 -0.04(-0.70%)
Feb 19, 2010 6.152 6.165 6.134 6.159 124,438 +0.00(+0.00%)
Feb 18, 2010 6.159 6.177 6.122 6.159 140,373 +0.00(+0.00%)
Feb 17, 2010 6.171 6.189 6.122 6.159 213,467 -0.01(-0.20%)
Feb 16, 2010 6.239 6.285 6.134 6.171 121,580 -0.01(-0.20%)
Feb 12, 2010 6.171 6.183 6.183 6.183 130,550 -0.04(-0.69%)
Feb 11, 2010 6.109 6.245 6.072 6.226 218,081 +0.11(+1.81%)
Feb 10, 2010 6.109 6.196 6.066 6.115 85,541 -0.02(-0.40%)
Feb 09, 2010 6.214 6.214 6.023 6.140 108,242 +0.02(+0.40%)
Feb 08, 2010 6.226 6.226 6.072 6.115 94,673 -0.14(-2.17%)
Feb 05, 2010 6.042 6.276 6.029 6.251 133,117 +0.19(+3.15%)
Feb 04, 2010 6.202 6.202 6.005 6.060 147,362 -0.10(-1.70%)
Feb 03, 2010 6.115 6.220 6.115 6.165 145,881 +0.02(+0.40%)
Feb 02, 2010 6.202 6.276 6.134 6.140 230,816 -0.09(-1.38%)
Feb 01, 2010 6.399 6.399 6.115 6.226 245,656 -0.15(-2.41%)
Jan 29, 2010 6.485 6.485 6.380 6.380 224,628 -0.06(-0.86%)
Jan 28, 2010 6.448 6.510 6.251 6.436 284,249 +0.03(+0.48%)
Jan 27, 2010 6.362 6.417 6.332 6.405 210,385 +0.04(+0.67%)
Jan 26, 2010 6.399 6.521 6.326 6.362 186,125 -0.07(-1.04%)
Jan 25, 2010 6.618 6.618 6.423 6.429 97,450 -0.10(-1.49%)
Jan 22, 2010 6.332 6.709 6.271 6.527 395,492 +0.02(+0.37%)
Jan 21, 2010 6.612 6.636 6.466 6.502 85,568 -0.08(-1.20%)
Jan 20, 2010 6.679 6.715 6.521 6.581 176,840 -0.12(-1.73%)
Jan 19, 2010 6.697 6.718 6.667 6.697 121,953 +0.04(+0.55%)
Jan 15, 2010 6.825 6.661 6.661 6.661 97,564 -0.14(-2.06%)
Jan 14, 2010 6.697 6.801 6.636 6.801 105,761 +0.10(+1.55%)
Jan 13, 2010 6.697 6.740 6.563 6.697 177,136 +0.05(+0.82%)
Jan 12, 2010 6.819 6.880 6.575 6.642 151,496 -0.19(-2.85%)
Jan 11, 2010 6.910 6.910 6.801 6.837 83,790 -0.01(-0.18%)
Jan 08, 2010 6.849 6.868 6.801 6.849 41,019 +0.00(+0.00%)
Jan 07, 2010 6.843 6.898 6.746 6.849 132,531 +0.07(+1.08%)
Jan 06, 2010 6.928 6.977 6.758 6.776 77,509 -0.15(-2.11%)
Jan 05, 2010 6.971 6.971 6.910 6.922 110,281 -0.06(-0.87%)
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.