Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

OCFC Historical Prices

OceanFirst Financial Corp · daily open, high, low, close & volume

Trading days
249
Period high
20.61
Period low
15.60
Period change
+0.72%
DateOpenHighLowCloseChangeVolume
Nov 6, 202618.0818.6218.0018.13-1.15%1,025,389
Nov 5, 202619.1719.4718.2318.34-3.52%1,361,385
Nov 4, 202618.8819.1218.6019.01+3.65%1,460,022
Nov 3, 202618.6418.6618.2918.34-1.77%1,135,966
Nov 2, 202618.0918.7818.0718.67+4.07%1,510,979
Oct 30, 202617.9017.9917.7717.94+0.73%1,565,290
Oct 29, 202617.8018.0817.7317.81+0.74%1,337,642
Oct 28, 202617.1717.7816.9017.68+6.06%2,587,109
Oct 27, 202616.6116.7316.4016.67+1.15%1,362,026
Oct 26, 202616.7116.9316.4616.48-1.38%814,322
Oct 23, 202616.5416.7416.3716.71+0.54%1,133,791
Oct 22, 202616.0416.6516.0016.62+3.23%1,086,350
Oct 21, 202616.1216.1815.9616.10+0.06%769,820
Oct 20, 202615.8216.1715.6416.09+3.01%1,017,486
Oct 19, 202615.7915.8015.6015.62-1.33%914,039
Oct 16, 202616.0216.2015.8115.83-0.81%1,168,944
Oct 15, 202615.8516.1115.7215.96+1.33%1,394,489
Oct 14, 202615.7315.9115.6515.75-1.81%1,365,993
Oct 13, 202616.2516.3616.0116.04-0.56%1,059,357
Oct 12, 202616.1016.2115.9816.13+0.31%1,038,981
Oct 9, 202616.4216.4616.0516.08-2.07%1,978,299
Oct 8, 202616.3916.4516.1616.42-0.24%1,664,952
Oct 7, 202616.6016.7416.4316.46-1.73%1,654,335
Oct 6, 202616.7916.9816.7416.75-0.42%1,052,120
Oct 5, 202616.8216.9316.5916.82+0.24%837,604
Oct 2, 202616.8017.0216.7316.78+0.66%1,013,143
Oct 1, 202616.4716.6916.1616.67+0.85%1,167,108
Sep 30, 202616.6816.7716.4116.53-0.84%1,188,182
Sep 29, 202616.9216.9216.4516.67-0.30%1,336,057
Sep 28, 202617.0317.0716.6616.72-2.22%913,739
Sep 25, 202616.9617.2316.9317.10+1.36%995,144
Sep 24, 202617.0617.0916.7616.87-0.76%1,052,082
Sep 23, 202617.3617.4816.9917.00-2.13%1,340,804
Sep 22, 202617.7017.7617.2717.37-1.14%1,354,174
Sep 21, 202617.9418.0017.5517.57-1.68%1,042,974
Sep 18, 202618.0218.1017.8017.87-1.43%2,263,874
Sep 17, 202618.4718.4918.1218.13-0.66%831,634
Sep 16, 202618.6018.7418.0718.25-1.88%1,447,751
Sep 15, 202618.6818.9718.5918.60-0.37%785,984
Sep 14, 202618.8118.9418.6618.67-0.59%804,476
Sep 11, 202619.0219.0418.6118.78+0.21%964,682
Sep 10, 202618.6518.7518.5218.74+0.48%1,173,712
Sep 9, 202618.8118.8918.5918.65-1.53%748,772
Sep 8, 202619.3419.3718.9118.94-2.52%720,047
Sep 4, 202619.1719.5119.1719.43+0.78%508,157
Sep 3, 202619.2119.3919.2119.28+1.00%655,444
Sep 2, 202618.6419.1618.6119.09+1.33%843,131
Aug 31, 202618.8718.9518.7118.84-0.21%1,119,030
Aug 28, 202618.9219.1118.8818.88-0.05%863,127
Aug 27, 202618.9218.9518.7018.89-0.68%566,405
Aug 26, 202618.9419.2018.8419.02+0.85%1,463,051
Aug 25, 202618.9518.9518.7518.86-0.42%964,030
Aug 24, 202619.1019.1318.9218.94-0.63%1,100,386
Aug 21, 202619.2619.3618.8919.06-0.10%729,023
Aug 20, 202619.1919.3019.0619.08-0.73%944,235
Aug 19, 202619.6919.7919.1619.22-1.74%1,652,346
Aug 18, 202619.6719.8019.4419.56-0.41%880,083
Aug 17, 202619.7019.8419.6019.64-0.66%975,707
Aug 14, 202619.5019.8019.3919.77+1.49%879,381
Aug 13, 202619.3319.5419.3119.48+1.72%1,283,803
Aug 12, 202619.1019.2519.0219.15+0.37%792,057
Aug 11, 202619.0319.3119.0019.08+0.42%792,309
Aug 10, 202619.1019.3218.9519.00-2.16%743,446
Aug 7, 202619.5219.7119.3219.42-0.51%1,142,342
Aug 6, 202620.0020.1319.4319.52-1.76%1,112,681
Aug 5, 202619.8419.9619.6719.87+0.30%1,047,982
Aug 4, 202619.6719.9719.4619.81+0.76%864,719
Aug 3, 202619.4119.7419.3019.66+1.81%1,039,865
Jul 31, 202619.0319.5019.0319.31-1.68%1,309,039
Jul 30, 202619.7019.9019.5719.64-0.46%841,723
Jul 29, 202619.8920.0619.6219.73-1.55%851,131
Jul 28, 202619.6920.0919.6920.04+2.24%673,534
Jul 27, 202619.6219.9319.5819.60+0.20%660,022
Jul 24, 202619.6319.8119.4319.56+0.41%841,649
Jul 23, 202619.4119.5519.1719.48-0.97%1,107,910
Jul 22, 202619.7719.7719.3819.67-0.66%926,372
Jul 21, 202619.7419.8419.5019.80-0.15%675,103
Jul 20, 202619.9419.9819.7419.83-0.43%754,980
Jul 17, 202620.1120.2419.7119.91-1.65%891,836
Jul 16, 202619.5720.3219.4620.25+3.69%1,208,653
Jul 15, 202619.2319.5719.2319.53+1.40%825,440
Jul 14, 202619.1419.3519.0319.26+0.63%652,764
Jul 13, 202619.2619.3419.0919.14+0.16%628,194
Jul 10, 202619.1219.2919.0019.11+0.18%733,577
Jul 9, 202618.6319.1118.6319.07+2.28%998,253
Jul 8, 202618.9619.0118.5218.65-1.64%815,374
Jul 7, 202619.1619.2018.9518.96-0.47%810,103
Jul 6, 202618.9119.1918.8519.05+0.00%796,297
Jul 2, 202619.8019.8018.9319.05-2.91%1,053,141
Jul 1, 202619.5219.8819.4519.62+0.46%1,162,520
Jun 30, 202619.4019.6319.2919.53+0.15%1,286,546
Jun 29, 202619.4319.5219.1419.50-0.20%1,683,184
Jun 26, 202618.9019.6618.7819.54+3.55%5,057,019
Jun 25, 202618.7618.9218.6818.87+0.75%811,484
Jun 24, 202618.5518.7518.5218.73+1.02%708,883
Jun 23, 202617.9518.5717.9518.54+2.43%951,879
Jun 22, 202618.0218.3518.0218.10+0.39%830,571
Jun 18, 202618.2818.4818.0018.03-0.28%1,211,971
Jun 17, 202618.2518.5317.9318.08-1.26%1,309,717
Jun 16, 202618.3618.4618.1318.31+0.88%695,681
Jun 15, 202618.7218.8018.0718.15-2.42%856,462
Jun 12, 202618.3818.6218.3018.60+1.09%1,053,225
Jun 11, 202618.3618.4818.2018.40+0.60%1,086,844
Jun 10, 202618.2218.4518.2218.29+0.99%746,019
Jun 9, 202618.1918.5218.0918.11+0.72%1,137,599
Jun 8, 202618.1918.3417.9617.98-0.88%1,162,094
Jun 5, 202617.8318.3617.8318.14+1.85%1,483,867
Jun 4, 202617.7717.9517.5917.81+2.65%1,365,479
Jun 3, 202617.9018.0217.3217.35-3.88%2,162,613
Jun 2, 202618.1918.5018.0318.05-1.10%1,808,856
Jun 1, 202618.6118.7218.1718.25-2.87%1,727,508
May 29, 202618.7818.9118.6918.79-0.05%773,779
May 28, 202618.8218.8818.5618.80-0.11%556,841
May 27, 202619.0519.1518.7218.82-1.05%625,770
May 26, 202618.7919.0418.7919.02+1.60%730,151
May 22, 202618.8518.8818.6818.72-0.43%571,004
May 21, 202618.6918.8018.4618.80+0.00%856,308
May 20, 202618.4818.8818.3918.80+1.90%795,956
May 19, 202618.4118.5218.1618.45+0.05%515,751
May 18, 202618.2218.6018.2018.44+1.32%560,914
May 15, 202618.5118.5417.9518.20-1.89%751,189
May 14, 202618.3618.5918.3518.55+2.04%666,198
May 13, 202618.1718.3618.0618.18-0.33%705,043
May 12, 202618.3618.3617.8418.24-0.38%627,316
May 11, 202618.9118.9718.3118.31-2.61%701,763
May 8, 202618.9519.0018.7518.80-0.42%400,152
May 7, 202619.0319.1618.8618.88-0.84%481,327
May 6, 202619.1519.3818.9219.04-0.05%671,930
May 5, 202618.5119.1018.4819.05+3.48%545,306
May 4, 202618.8418.9918.3818.41-3.21%784,716
May 1, 202619.0819.2118.9419.02-0.26%620,559
Apr 30, 202618.8219.1318.7819.07+1.01%939,055
Apr 29, 202619.0619.3118.7618.88-1.97%762,158
Apr 28, 202619.0819.2918.9319.26+1.96%1,256,469
Apr 27, 202618.9719.1918.7018.89-1.00%1,142,516
Apr 24, 202619.0719.4318.9519.08+0.10%1,441,984
Apr 23, 202618.8819.0818.7319.06+1.49%870,559
Apr 22, 202618.9018.9618.6918.78-0.58%472,171
Apr 21, 202619.3219.4518.8418.89-2.53%487,276
Apr 20, 202619.0719.4318.9819.38+0.83%347,158
Apr 17, 202619.0019.5618.9519.22+2.40%519,699
Apr 16, 202618.9619.1018.7518.77-1.57%387,295
Apr 15, 202618.8619.0818.6619.07+0.90%545,226
Apr 14, 202618.6918.9718.5318.90+0.91%414,753
Apr 13, 202618.6718.8318.6218.73-0.74%397,067
Apr 10, 202619.0919.2318.7818.87-1.26%357,916
Apr 9, 202618.8219.3118.8219.11+0.68%1,212,770
Apr 8, 202619.1319.3018.8218.98+1.71%748,056
Apr 7, 202618.3818.6818.3518.66+1.36%618,886
Apr 6, 202618.1718.4618.1418.41+0.93%414,899
Apr 2, 202617.8718.2717.7018.24+1.11%479,161
Apr 1, 202618.0218.3518.0218.04+0.00%662,753
Mar 31, 202617.9018.1117.6918.04+2.33%840,733
Mar 30, 202617.6017.6817.3717.63+1.21%666,439
Mar 27, 202617.5317.6517.3617.42-1.25%549,339
Mar 26, 202617.5317.6817.5017.64+0.06%593,113
Mar 25, 202617.8717.9817.5517.63-0.40%776,551
Mar 24, 202618.0818.0817.4817.70-1.01%952,766
Mar 23, 202617.9518.3117.8017.88+2.23%1,477,323
Mar 20, 202617.8318.0017.4017.49-1.74%1,840,856
Mar 19, 202617.3817.9217.3017.80+1.95%778,789
Mar 18, 202617.7017.7617.4117.46-1.74%742,443
Mar 17, 202618.0518.1017.6917.77-0.45%353,405
Mar 16, 202617.9918.0817.7917.85+0.22%416,498
Mar 13, 202617.9418.0417.6417.81-0.31%463,642
Mar 12, 202617.5017.9717.5017.86+0.42%577,261
Mar 11, 202617.7217.8717.5917.79-0.61%478,698
Mar 10, 202617.9118.2817.7117.90-0.11%518,888
Mar 9, 202617.6718.0517.3017.92-0.72%686,041
Mar 6, 202617.7818.2117.7118.05-1.80%772,712
Mar 5, 202618.2518.4918.2018.38-0.76%630,717
Mar 4, 202618.6618.7818.4818.52-0.05%366,178
Mar 3, 202618.1518.6718.0218.53-0.27%569,100
Mar 2, 202617.8018.6217.6318.58+2.88%607,947
Feb 27, 202618.6418.7118.0118.06-5.15%877,005
Feb 26, 202619.1519.4018.7019.04-0.05%385,675
Feb 25, 202618.7719.1218.7619.05+1.82%410,147
Feb 24, 202618.7218.8618.5318.71-0.43%701,692
Feb 23, 202619.2019.6918.4818.79-2.84%880,438
Feb 20, 202619.2319.4218.9919.34+0.57%599,874
Feb 19, 202619.3819.4319.0919.23-1.44%767,600
Feb 18, 202619.6519.9919.3919.51-1.01%489,112
Feb 17, 202619.6619.9119.3419.71+0.66%600,524
Feb 13, 202619.2519.7419.0719.58+1.40%557,258
Feb 12, 202619.5319.6618.9619.31+0.05%560,576
Feb 11, 202619.5219.7819.1919.30-0.21%527,243
Feb 10, 202619.5519.6819.1519.34-1.18%490,990
Feb 9, 202619.7119.8419.5519.57-1.06%437,741
Feb 6, 202619.9020.0219.7119.78+0.51%469,770
Feb 5, 202619.8219.9919.5219.68-0.76%705,034
Feb 4, 202619.7220.1419.4819.83+1.54%952,346
Feb 3, 202618.9819.5418.9619.53+2.74%1,022,447
Feb 2, 202618.5119.2418.4719.01+1.39%739,131
Jan 30, 202618.5918.7818.3418.75+0.70%1,690,660
Jan 29, 202618.3618.6318.1818.62+2.14%476,943
Jan 28, 202618.3918.5418.1518.23-0.65%743,307
Jan 27, 202618.4018.5818.2418.35+0.00%460,985
Jan 26, 202618.4618.6918.0318.35-0.70%921,739
Jan 23, 202619.5519.9018.3918.48-3.70%909,706
Jan 22, 202619.1219.8219.0519.19+0.52%961,884
Jan 21, 202618.0719.1618.0719.09+6.53%982,600
Jan 20, 202618.0018.1817.8617.92-2.24%714,400
Jan 16, 202618.3718.5918.2318.33-0.43%692,555
Jan 15, 202618.0018.5218.0018.41+2.28%844,571
Jan 14, 202617.7818.0917.6918.00+1.24%580,970
Jan 13, 202618.0118.0117.7517.78-0.95%554,782
Jan 12, 202617.6818.0817.6117.95+0.45%725,205
Jan 9, 202617.4917.9917.2517.87+2.29%1,040,873
Jan 8, 202617.1517.7017.1517.47+1.22%847,610
Jan 7, 202617.5217.5417.1317.26-1.32%1,055,279
Jan 6, 202617.5917.7817.3217.49-1.19%927,495
Jan 5, 202617.8318.1917.6017.70-0.78%1,230,107
Jan 2, 202617.9318.1517.5917.84-0.61%664,390
Dec 31, 202518.1618.2717.8717.95-1.83%936,971
Dec 30, 202519.3519.5017.4318.29-6.66%2,680,934
Dec 29, 202519.7719.8319.3719.59-0.86%307,318
Dec 26, 202519.7219.8419.1619.76+0.20%205,940
Dec 24, 202519.7119.8219.6019.72-0.05%94,672
Dec 23, 202519.9120.0319.7319.73-1.30%241,373
Dec 22, 202520.1120.2919.5019.99-0.65%289,606
Dec 19, 202520.3220.4819.9620.12-1.37%758,567
Dec 18, 202520.4520.6120.3020.40+0.84%294,111
Dec 17, 202520.1420.4519.9620.23+0.30%235,279
Dec 16, 202520.3120.5120.1420.17-0.25%294,301
Dec 15, 202520.3320.5320.1420.22+0.40%404,334
Dec 12, 202520.4720.4720.0320.14-0.93%392,453
Dec 11, 202520.2820.6019.8520.33+0.10%281,236
Dec 10, 202519.4920.4519.0620.31+3.73%526,243
Dec 9, 202519.5019.8219.3419.58+0.41%282,323
Dec 8, 202519.4719.7719.2519.50+0.88%273,749
Dec 5, 202519.4819.5019.2919.33-0.77%242,630
Dec 4, 202519.4319.6619.3819.48+0.26%256,503
Dec 3, 202519.1019.5719.0019.43+1.83%267,218
Dec 2, 202519.0819.2218.9619.08+0.42%255,321
Dec 1, 202518.6719.1818.6719.00+0.80%334,940
Nov 28, 202518.9119.0418.8018.85-0.11%175,011
Nov 26, 202518.8719.0518.7818.87-0.53%263,316
Nov 25, 202518.4919.0917.9418.97+3.55%265,714
Nov 24, 202518.1618.4217.7718.32+0.66%369,736
Nov 21, 202517.4018.4517.4018.20+4.72%407,250
Nov 20, 202517.7618.1817.3217.38-1.53%399,643
Nov 19, 202517.6517.9017.4217.65+0.00%312,074
Nov 18, 202517.1017.8117.0517.65+2.62%654,967
Nov 17, 202517.9518.0917.1417.20-4.07%360,252
Nov 14, 202517.9618.0817.7517.93-0.66%433,593
Nov 13, 202518.2518.4917.9618.05-1.63%337,318
Nov 12, 202518.2918.6618.2318.35+0.71%226,282
Nov 11, 202518.0818.3117.9118.22+1.22%275,720
Nov 10, 202517.9318.1917.8118.00+0.78%509,174

Daily open, high, low, close and volume for OceanFirst Financial Corp (OCFC). Showing 249 trading days. Unadjusted prices.