Canada markets open in 2 hours 56 minutes

OceanFirst Financial Corp. (OCFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.44+0.46 (+3.07%)
At close: 04:00PM EDT
15.44 -0.02 (-0.13%)
After hours: 04:02PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202414.8515.5514.8515.4415.44256,000
Apr 22, 202415.0515.3314.9414.9814.98415,800
Apr 19, 202414.6715.2114.3515.1815.18358,600
Apr 18, 202414.4714.7414.4714.5914.59289,100
Apr 17, 202414.6714.8114.4614.4714.47216,600
Apr 16, 202414.5414.5914.3714.5114.51222,500
Apr 15, 202414.7514.9814.5314.6914.69247,400
Apr 12, 202414.5714.8314.5714.7714.77240,700
Apr 11, 202414.8315.1714.4914.7914.79218,000
Apr 10, 202415.4115.4114.5014.6914.69401,900
Apr 09, 202415.7215.9915.4415.9615.96196,100
Apr 08, 202415.5615.7815.4215.7115.71173,600
Apr 05, 202415.4415.4915.3315.4415.44219,300
Apr 04, 202415.8015.9915.4915.5615.56182,300
Apr 03, 202415.4615.5915.4115.5315.53220,100
Apr 02, 202415.6015.7315.2615.5715.57298,000
Apr 01, 202416.4016.4115.2315.8115.81261,000
Mar 28, 202416.1416.4815.9916.4116.41434,800
Mar 27, 202415.4716.1015.4716.1016.10246,800
Mar 26, 202415.6015.6915.3715.4415.44207,900
Mar 25, 202415.7815.8415.4515.5315.53253,400
Mar 22, 202416.2016.3815.7615.7615.76269,500
Mar 21, 202415.8916.2415.8116.1416.14499,000
Mar 20, 202414.8815.9614.8815.8415.84424,000
Mar 19, 202414.7815.1614.7814.9614.96197,000
Mar 18, 202414.9915.1314.7114.8114.81299,300
Mar 15, 202414.6715.1414.6715.0115.01625,900
Mar 14, 202415.1815.1814.6514.7114.71412,600
Mar 13, 202415.2815.6115.1915.2515.25350,300
Mar 12, 202415.4115.4415.1715.3415.34331,600
Mar 11, 202415.2715.5715.1015.5015.50270,000
Mar 08, 202415.6815.7515.2015.3215.32301,800
Mar 07, 202415.7215.8215.3915.5615.56326,600
Mar 06, 202415.3515.6914.8915.5015.50526,300
Mar 05, 202414.6715.3714.6715.3315.33287,700
Mar 04, 202414.8315.1614.6914.7814.78357,900
Mar 01, 202415.0715.0714.6814.8714.87275,300
Feb 29, 202415.3115.4615.0715.2015.20297,700
Feb 28, 202415.1115.2514.8914.9114.91300,200
Feb 27, 202415.2615.5315.1615.3015.30346,100
Feb 26, 202415.1015.3414.9315.0815.08307,900
Feb 23, 202415.0915.5114.8815.2515.25499,300
Feb 22, 202415.2615.4215.0015.0915.09585,900
Feb 21, 202415.4215.5115.2115.2415.24360,700
Feb 20, 202415.4815.8215.4815.4915.49368,900
Feb 16, 202415.8216.0315.6315.7415.74411,800
Feb 15, 202415.2616.1115.2616.0616.06427,800
Feb 14, 202415.2915.3614.9715.0815.08437,600
Feb 13, 202415.2115.3414.9015.0515.05613,900
Feb 12, 202415.6916.1015.6915.8115.81527,900
Feb 09, 202415.3715.8514.9915.7315.73514,800
Feb 08, 202415.3915.5215.2015.2615.26516,900
Feb 07, 202415.8615.8615.2515.3915.39546,100
Feb 06, 202416.0716.2215.7115.7515.75503,500
Feb 05, 202416.2316.2415.8416.0716.07358,900
Feb 02, 202416.1716.5616.0216.3416.34403,400
Feb 02, 20240.2 Dividend
Feb 01, 202417.3917.5716.1616.7216.52498,700
Jan 31, 202417.6418.0917.2317.2317.02454,500
Jan 30, 202418.2018.3418.0518.0517.83162,500
Jan 29, 202418.1618.3418.0218.3318.11158,900
Jan 26, 202417.9218.2817.8618.1717.95220,900
Jan 25, 202418.3118.3117.8117.9017.69283,900
Jan 24, 202418.1718.4917.9918.0317.81253,500
Jan 23, 202418.3718.4617.9118.0017.78375,100
Jan 22, 202417.9118.2717.6318.2418.02372,200
Jan 19, 202417.0717.6116.5717.5917.38344,900
Jan 18, 202416.5416.7616.3216.5616.36204,700
Jan 17, 202416.2416.5816.0216.5216.32221,700
Jan 16, 202416.5016.6416.3916.4916.29281,600
Jan 12, 202417.2017.2916.6216.7616.56176,000
Jan 11, 202417.1117.1716.7317.0116.81228,600
Jan 10, 202417.0917.3416.9017.3317.12210,300
Jan 09, 202417.0817.2717.0117.2016.99168,900
Jan 08, 202417.2017.3917.0217.3917.18172,500
Jan 05, 202417.2917.5517.1117.2317.02352,400
Jan 04, 202416.9617.1516.9516.9716.77170,600
Jan 03, 202417.4217.4216.8316.8916.69248,100
Jan 02, 202417.0017.8116.5917.5517.34281,400
Dec 29, 202317.7217.7517.3517.3617.15223,500
Dec 28, 202317.7717.9417.7117.8217.61125,200
Dec 27, 202317.9518.1017.8317.8717.66219,000
Dec 26, 202317.6017.9417.4617.8717.66196,600
Dec 22, 202317.4317.6917.3417.4617.25249,400
Dec 21, 202317.2117.3417.0217.2717.06190,400
Dec 20, 202317.2717.7316.9917.0316.83316,900
Dec 19, 202317.1617.5717.1517.3717.16214,000
Dec 18, 202317.1017.2816.9317.0716.87350,000
Dec 15, 202317.4517.6416.9417.0616.86633,200
Dec 14, 202317.0417.6816.8317.2917.08386,200
Dec 13, 202315.6016.6315.4716.6216.42504,900
Dec 12, 202315.7015.7315.4915.6415.45222,300
Dec 11, 202315.6815.9115.4315.6915.50230,200
Dec 08, 202315.5815.8015.0815.6715.48221,000
Dec 07, 202315.2015.4814.7915.4515.27260,700
Dec 06, 202315.1215.5715.1215.1614.98279,500
Dec 05, 202315.0015.0614.8214.9314.75198,600
Dec 04, 202314.7715.1914.3815.1014.92192,200
Dec 01, 202313.8414.8713.6814.8414.66355,300
Nov 30, 202314.0714.0913.7613.8613.69331,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...