Oceanfirst Financial Corp (NQ: OCFC )

16.41 +0.31 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 18.83 19.09 18.57 18.73 498,455 -0.29(-1.53%)
Nov 29, 2021 19.39 19.49 18.77 19.02 321,793 -0.06(-0.33%)
Nov 26, 2021 19.17 19.55 18.67 19.08 253,820 -0.85(-4.28%)
Nov 24, 2021 20.15 20.15 19.91 19.93 122,494 -0.12(-0.59%)
Nov 23, 2021 20.03 20.18 19.94 20.05 213,516 +0.16(+0.82%)
Nov 22, 2021 19.81 20.32 19.72 19.89 462,169 +0.23(+1.16%)
Nov 19, 2021 19.70 19.73 19.39 19.66 260,917 -0.17(-0.87%)
Nov 18, 2021 19.86 19.88 19.68 19.83 224,034 -0.07(-0.37%)
Nov 17, 2021 20.02 20.02 19.80 19.91 210,464 -0.12(-0.59%)
Nov 16, 2021 19.85 20.04 19.85 20.02 242,558 +0.08(+0.41%)
Nov 15, 2021 20.52 20.52 19.82 19.94 237,059 -0.05(-0.27%)
Nov 12, 2021 20.22 20.24 19.88 20.00 263,070 -0.22(-1.08%)
Nov 11, 2021 19.96 20.41 19.96 20.22 225,523 +0.08(+0.41%)
Nov 10, 2021 19.63 20.17 20.13 296,442 +0.00(+0.00%)
Nov 09, 2021 19.81 20.16 19.61 20.13 269,444 +0.11(+0.54%)
Nov 08, 2021 19.87 20.24 19.87 20.02 215,305 +0.00(+0.00%)
Nov 05, 2021 19.91 20.40 19.82 20.02 419,302 +0.33(+1.66%)
Nov 04, 2021 20.15 20.60 19.41 19.70 707,813 -1.23(-5.86%)
Nov 03, 2021 20.71 21.19 20.55 20.92 196,057 +0.13(+0.61%)
Nov 02, 2021 20.73 20.87 20.44 20.80 390,155 +0.07(+0.35%)
Nov 01, 2021 20.16 20.75 19.99 20.73 388,528 +0.74(+3.70%)
Oct 29, 2021 19.83 20.53 19.75 19.99 363,219 -0.19(-0.94%)
Oct 28, 2021 19.63 20.20 19.63 20.18 133,239 +0.46(+2.33%)
Oct 27, 2021 19.92 20.09 19.71 19.72 241,143 -0.32(-1.58%)
Oct 26, 2021 20.27 20.03 131,965 -0.15(-0.76%)
Oct 25, 2021 19.88 20.21 19.83 20.18 160,281 +0.27(+1.36%)
Oct 22, 2021 19.83 20.03 19.75 19.91 195,349 +0.08(+0.41%)
Oct 21, 2021 19.89 20.05 19.78 19.83 179,456 -0.10(-0.50%)
Oct 20, 2021 19.48 19.95 19.48 19.93 262,832 +0.39(+1.98%)
Oct 19, 2021 19.62 19.67 19.31 19.54 172,163 -0.02(-0.09%)
Oct 18, 2021 19.58 19.77 19.53 19.56 164,000 -0.14(-0.69%)
Oct 15, 2021 20.04 20.08 19.58 19.70 271,650 -0.01(-0.05%)
Oct 14, 2021 19.72 19.45 19.46 19.71 156,961 +0.25(+1.30%)
Oct 13, 2021 19.67 19.67 19.21 19.45 105,458 -0.23(-1.15%)
Oct 12, 2021 19.66 19.82 19.11 19.68 110,978 -0.04(-0.18%)
Oct 11, 2021 20.14 20.14 19.71 19.72 109,064 -0.26(-1.31%)
Oct 08, 2021 20.01 20.15 19.92 19.98 90,179 -0.04(-0.18%)
Oct 07, 2021 19.88 20.08 19.76 20.01 188,865 +0.34(+1.74%)
Oct 06, 2021 19.52 19.84 19.36 19.67 172,856 -0.06(-0.32%)
Oct 05, 2021 19.70 19.78 19.46 19.73 277,497 +0.11(+0.55%)
Oct 04, 2021 19.84 20.09 19.50 19.63 269,962 -0.14(-0.73%)
Oct 01, 2021 19.40 19.94 19.24 19.77 389,203 +0.47(+2.43%)
Sep 30, 2021 19.43 19.43 19.13 19.30 304,368 +0.01(+0.05%)
Sep 29, 2021 19.15 19.49 18.88 19.29 146,424 +0.22(+1.13%)
Sep 28, 2021 19.50 19.68 19.03 19.08 259,905 -0.35(-1.81%)
Sep 27, 2021 18.55 19.57 18.44 19.43 264,434 +1.03(+5.59%)
Sep 24, 2021 18.34 18.58 18.19 18.40 185,333 +0.01(+0.05%)
Sep 23, 2021 18.10 18.57 18.00 18.39 206,275 +0.41(+2.26%)
Sep 22, 2021 17.97 18.15 17.89 17.98 185,756 +0.21(+1.17%)
Sep 21, 2021 17.98 18.08 17.72 17.78 159,188 -0.08(-0.45%)
Sep 20, 2021 17.89 18.00 17.51 17.86 272,893 -0.51(-2.80%)
Sep 17, 2021 18.16 18.45 18.07 18.37 1,154,082 +0.22(+1.19%)
Sep 16, 2021 18.56 18.67 18.07 18.16 200,213 -0.21(-1.13%)
Sep 15, 2021 18.11 18.39 18.11 18.36 189,436 +0.27(+1.50%)
Sep 14, 2021 18.77 18.77 18.00 18.09 216,638 -0.59(-3.14%)
Sep 13, 2021 18.63 18.73 18.32 18.68 280,507 +0.29(+1.57%)
Sep 10, 2021 19.07 19.17 18.34 18.39 316,875 -0.57(-3.00%)
Sep 09, 2021 18.78 19.23 18.76 18.96 266,869 +0.11(+0.57%)
Sep 08, 2021 18.75 18.93 18.72 18.85 353,753 +0.01(+0.05%)
Sep 07, 2021 18.96 19.18 18.84 18.84 180,602 -0.05(-0.29%)
Sep 03, 2021 19.02 19.42 18.84 18.90 197,107 -0.10(-0.52%)
Sep 02, 2021 19.11 19.27 18.98 18.99 294,773 -0.04(-0.19%)
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.