OceanFirst Financial Corp. - Common Stock (OCFC)

19.02
-0.05 (-0.26%)
NASDAQ · Last Trade: May 1st, 7:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OceanFirst Financial Corp. - Common Stock (OCFC)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202619.0819.2118.9419.02620,55919.02
4/30/202618.8219.1318.7819.07939,03019.07
4/29/202619.0619.3118.7618.88762,15918.88
4/28/202619.0819.2918.9319.261,256,46919.26
4/27/202618.9719.1918.7018.891,142,71618.89
4/24/202619.0719.4318.9519.081,441,98918.88
4/23/202618.8819.0818.7319.06870,55918.86
4/22/202618.9018.9618.6918.78472,17118.58
4/21/202619.3219.4518.8418.89487,30018.69
4/20/202619.0719.4318.9819.38366,75719.18
4/17/202619.0019.5618.9519.22519,69919.02
4/16/202618.9619.1018.7518.77387,29518.57
4/15/202618.8619.0818.6619.07545,21618.87
4/14/202618.6918.9718.5318.90414,75318.70
4/13/202618.6718.8318.6218.73397,06718.53
4/10/202619.0919.2318.7818.87357,92018.67
4/09/202618.8219.3118.8219.111,212,82918.91
4/08/202619.1319.3018.8218.98748,05618.78
4/07/202618.3818.6818.3518.66618,88618.46
4/06/202618.1718.4618.1418.41414,90018.22
4/02/202617.8718.2717.7018.24479,16118.05
4/01/202618.0218.3518.0218.04662,75317.85
3/31/202617.9018.1117.6918.04840,73417.85
3/30/202617.6017.6817.3717.63666,43917.45
3/27/202617.5317.6517.3617.42549,33917.24
3/26/202617.5317.6817.5017.64593,11317.46
3/25/202617.8717.9817.5517.63776,55117.45
3/24/202618.0818.0817.4817.701,027,94717.51
3/23/202617.9518.3117.8017.881,477,32317.69
3/20/202617.8318.0017.4017.491,840,85617.31
3/19/202617.3817.9217.3017.80778,79017.61
3/18/202617.7017.7617.4117.46742,44317.28
3/17/202618.0518.1017.6917.77353,46717.58
3/16/202617.9918.0817.7917.85416,49817.66
3/13/202617.9418.0417.6417.81463,64217.62
3/12/202617.5017.9717.5017.86577,26117.68
3/11/202617.7217.8717.5917.79478,69817.60
3/10/202617.9118.2817.7117.90518,88817.71
3/09/202617.6718.0517.3017.92686,04117.73
3/06/202617.7818.2117.7118.05772,71217.86
3/05/202618.2518.4918.2018.38630,71718.19
3/04/202618.6618.7818.4818.52366,17918.33
3/03/202618.1518.6718.0218.53569,10018.34
3/02/202617.8018.6217.6318.58607,94718.39
2/27/202618.6418.7118.0118.06877,00517.87
2/26/202619.1519.4018.7019.04385,67518.84
2/25/202618.7719.1218.7619.05409,64918.85
2/24/202618.7218.8618.5318.71701,69218.51
2/23/202619.2019.6918.4818.79880,43918.59
2/20/202619.2319.4218.9919.34599,87419.14
2/19/202619.3819.4319.0919.23767,60019.03
2/18/202619.6519.9919.3919.51489,11219.31
2/17/202619.6619.9119.3419.71600,52419.50
2/13/202619.2519.7419.0719.58557,25819.37
2/12/202619.5319.6618.9619.31560,57619.11
2/11/202619.5219.7819.1919.30527,24319.10
2/10/202619.5519.6819.1519.34490,99019.14
2/09/202619.7119.8419.5519.57437,61619.36
2/06/202619.9020.0219.7119.78469,77019.57
2/05/202619.8219.9919.5219.68705,03419.47
2/04/202619.7220.1419.4819.83952,34619.62
2/03/202618.9819.5418.9619.531,022,44719.33
2/02/202618.5119.2418.4719.01739,13118.81