OceanFirst Financial Corp. - Common Stock (OCFC)

18.84
-0.04 (-0.21%)
NASDAQ· Last Trade: Sep 1st, 3:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202618.8718.9518.7118.841,119,02818.84
8/28/202618.9219.1118.8818.88863,12718.88
8/27/202618.9218.9518.7018.89566,40518.89
8/26/202618.9419.2018.8419.021,463,05019.02
8/25/202618.9518.9518.7518.86964,02918.86
8/24/202619.1019.1318.9218.941,100,38518.94
8/21/202619.2619.3618.8919.06729,02419.06
8/20/202619.1919.3019.0619.08944,46219.08
8/19/202619.6919.7919.1619.221,652,34519.22
8/18/202619.6719.8019.4419.56880,08219.56
8/17/202619.7019.8419.6019.64975,70719.64
8/14/202619.5019.8019.3919.77879,38119.77
8/13/202619.3319.5419.3119.481,283,80219.48
8/12/202619.1019.2519.0219.15792,05619.15
8/11/202619.0319.3119.0019.08792,30919.08
8/10/202619.1019.3218.9519.00743,44519.00
8/07/202619.5219.7119.3219.421,142,34219.22
8/06/202620.0020.1319.4319.521,112,68119.32
8/05/202619.8419.9619.6719.871,047,98219.67
8/04/202619.6719.9719.4619.81864,71819.61
8/03/202619.4119.7419.3019.661,039,86419.46
7/31/202619.0319.5019.0319.311,309,03919.11
7/30/202619.7019.9019.5719.64841,72319.44
7/29/202619.8920.0619.6219.73851,13019.53
7/28/202619.6920.0919.6920.04673,53119.83
7/27/202619.6219.9319.5819.60660,02019.40
7/24/202619.6319.8119.4319.56841,64919.36
7/23/202619.4119.5519.1719.481,107,90819.28
7/22/202619.7719.7719.3819.67926,37219.47
7/21/202619.7419.8419.5019.80675,10219.60
7/20/202619.9419.9819.7419.83754,97919.63
7/17/202620.1120.2119.7119.91891,83619.71
7/16/202619.5720.3219.4620.251,208,65320.04
7/15/202619.2319.5719.2319.53825,44019.33
7/14/202619.1419.3519.0319.26669,54219.06
7/13/202619.2619.3419.0919.14628,19418.94
7/10/202619.1219.2919.0019.11733,57718.91
7/09/202618.6319.1118.6319.07998,25418.88
7/08/202618.9619.0118.5218.65815,37518.46
7/07/202619.1619.2018.9518.96810,10318.76
7/06/202618.9119.1918.8519.05796,31118.85
7/02/202619.8019.8018.9319.051,053,14118.85
7/01/202619.5219.8819.4519.621,166,09319.42
6/30/202619.4019.6319.2919.531,286,51919.33
6/29/202619.4319.5219.1419.501,683,18419.30
6/26/202618.9019.6618.7819.545,057,01919.34
6/25/202618.7618.9218.6818.87811,48418.68
6/24/202618.5518.7518.5218.73708,88318.54
6/23/202617.9518.5717.9518.54951,87918.35
6/22/202618.0218.3518.0218.10830,57117.91
6/18/202618.2818.4818.0018.031,211,97117.84
6/17/202618.2518.5317.9318.081,309,71717.89
6/16/202618.3618.4618.1318.31695,68118.12
6/15/202618.7218.8018.0718.15856,46217.96
6/12/202618.3818.6218.3018.601,053,22518.41
6/11/202618.3618.4818.2018.401,086,84418.21
6/10/202618.2418.4518.2218.29746,01918.10
6/09/202618.1918.5218.0918.111,137,59917.92
6/08/202618.1918.3417.9617.981,162,09517.79
6/05/202617.8318.3617.8318.141,483,86717.95
6/04/202617.7717.9517.5917.811,365,47917.63
6/03/202617.9018.0217.3217.352,162,61817.17
6/02/202618.1918.5018.0318.051,808,85617.86
6/01/202618.6118.7218.1718.251,727,50818.06