Oceanfirst Financial Corp (NQ: OCFC )

18.84 +0.71 (+3.92%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 12.51 12.58 12.46 12.58 9,507 +0.01(+0.12%)
Mar 30, 2015 12.64 12.64 12.52 12.57 105,816 -0.07(-0.58%)
Mar 27, 2015 12.61 12.65 12.54 12.64 21,390 +0.01(+0.12%)
Mar 26, 2015 12.53 12.65 12.53 12.62 15,218 +0.04(+0.35%)
Mar 25, 2015 12.64 12.64 12.52 12.58 24,904 -0.07(-0.52%)
Mar 24, 2015 12.62 12.70 12.52 12.65 21,107 -0.04(-0.34%)
Mar 23, 2015 12.52 12.71 12.52 12.69 23,822 +0.17(+1.40%)
Mar 20, 2015 12.60 12.68 12.50 12.52 63,481 -0.04(-0.35%)
Mar 19, 2015 12.69 12.70 12.36 12.56 29,106 -0.09(-0.75%)
Mar 18, 2015 12.65 12.70 12.58 12.65 17,649 +0.01(+0.12%)
Mar 17, 2015 12.65 12.67 12.54 12.64 23,336 +0.01(+0.12%)
Mar 16, 2015 12.76 12.76 12.52 12.62 15,414 +0.10(+0.81%)
Mar 13, 2015 12.60 12.60 12.41 12.52 8,386 -0.11(-0.86%)
Mar 12, 2015 12.35 12.68 12.30 12.63 44,971 +0.40(+3.28%)
Mar 11, 2015 12.06 12.28 12.03 12.23 25,803 +0.20(+1.63%)
Mar 10, 2015 12.16 12.19 11.98 12.03 18,740 -0.25(-2.02%)
Mar 09, 2015 12.12 12.34 12.06 12.28 65,014 +0.30(+2.49%)
Mar 06, 2015 11.98 12.18 11.98 11.98 20,440 -0.09(-0.78%)
Mar 05, 2015 12.14 12.17 11.93 12.08 12,725 -0.01(-0.12%)
Mar 04, 2015 11.98 12.12 11.90 12.09 18,960 +0.09(+0.73%)
Mar 03, 2015 12.12 12.12 11.87 12.01 20,412 -0.06(-0.48%)
Mar 02, 2015 11.97 12.12 11.85 12.06 22,116 +0.16(+1.35%)
Feb 27, 2015 12.29 12.37 11.90 11.90 39,069 -0.36(-2.97%)
Feb 26, 2015 12.17 12.44 12.17 12.27 20,269 +0.03(+0.24%)
Feb 25, 2015 12.27 12.43 12.20 12.24 20,880 -0.04(-0.36%)
Feb 24, 2015 12.36 12.49 12.16 12.28 13,890 +0.13(+1.08%)
Feb 23, 2015 12.25 12.49 12.06 12.15 23,745 -0.12(-0.95%)
Feb 20, 2015 12.30 12.47 12.14 12.27 100,792 +0.00(+0.00%)
Feb 19, 2015 12.22 12.49 12.22 12.27 46,404 +0.04(+0.30%)
Feb 18, 2015 12.22 12.25 12.09 12.23 10,121 -0.03(-0.24%)
Feb 17, 2015 12.34 12.38 12.17 12.26 11,609 -0.01(-0.12%)
Feb 13, 2015 12.25 12.27 12.27 12.27 35,279 +0.07(+0.54%)
Feb 12, 2015 12.27 12.29 12.00 12.21 11,627 +0.25(+2.13%)
Feb 11, 2015 12.12 12.13 11.89 11.95 10,625 -0.09(-0.73%)
Feb 10, 2015 12.20 12.20 11.84 12.04 45,403 +0.00(+0.00%)
Feb 09, 2015 12.26 12.42 12.01 12.04 16,337 -0.29(-2.36%)
Feb 06, 2015 12.14 12.49 12.10 12.33 26,397 +0.25(+2.05%)
Feb 05, 2015 11.98 12.09 11.98 12.09 26,375 +0.05(+0.42%)
Feb 04, 2015 12.09 12.10 11.87 12.03 24,978 -0.08(-0.66%)
Feb 03, 2015 11.98 12.18 11.87 12.11 27,873 +0.13(+1.09%)
Feb 02, 2015 11.94 12.02 11.74 11.98 21,287 +0.18(+1.54%)
Jan 30, 2015 11.87 12.07 11.79 11.80 103,208 -0.20(-1.64%)
Jan 29, 2015 11.77 12.05 11.77 12.00 48,234 +0.18(+1.54%)
Jan 28, 2015 11.75 11.90 11.75 11.82 44,451 -0.01(-0.12%)
Jan 27, 2015 11.64 12.01 11.64 11.83 22,981 -0.01(-0.12%)
Jan 26, 2015 11.99 11.99 11.68 11.84 35,945 -0.12(-0.97%)
Jan 23, 2015 12.30 12.55 11.79 11.96 24,701 -0.47(-3.78%)
Jan 22, 2015 12.22 12.46 12.05 12.43 30,172 +0.35(+2.93%)
Jan 21, 2015 12.02 12.18 11.88 12.08 42,451 +0.14(+1.15%)
Jan 20, 2015 11.88 12.24 11.57 11.94 44,573 +0.00(+0.00%)
Jan 16, 2015 11.59 11.95 11.59 11.94 24,782 +0.30(+2.55%)
Jan 15, 2015 11.74 11.82 11.58 11.64 51,198 -0.11(-0.92%)
Jan 14, 2015 11.97 11.97 11.67 11.75 9,344 -0.25(-2.05%)
Jan 13, 2015 11.87 12.29 11.71 12.00 32,761 +0.23(+1.97%)
Jan 12, 2015 11.74 11.97 11.69 11.77 18,248 +0.01(+0.06%)
Jan 09, 2015 12.14 12.18 11.76 11.76 16,690 -0.35(-2.87%)
Jan 08, 2015 11.97 12.25 11.82 12.10 27,614 +0.20(+1.64%)
Jan 07, 2015 11.80 11.92 11.58 11.91 42,925 +0.22(+1.92%)
Jan 06, 2015 11.83 11.83 11.60 11.69 33,537 -0.20(-1.64%)
Jan 05, 2015 11.96 12.06 11.71 11.88 34,527 -0.17(-1.44%)
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.