Skip to main content
logo
OceanFirst Financial Corp. (OCFC)
NASDAQ: OCFC · Real-Time Price · USD
17.84
-0.21 (-1.16%)
Nov 4, 2025, 4:00 PM EST - Market closed

OceanFirst Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202517.9618.0717.7817.8417.84-1.16%377,199
Nov 3, 202517.9118.1717.7718.0518.05-0.72%396,312
Oct 31, 202518.3318.5018.1418.1817.98-1.68%427,500
Oct 30, 202518.7519.0618.4718.4918.29-2.22%424,607
Oct 29, 202518.6219.4618.6218.9118.700.91%1,134,941
Oct 28, 202518.5418.8318.3518.7418.540.81%388,104
Oct 27, 202518.7518.9318.4518.5918.39-0.54%354,941
Oct 24, 202518.3318.9218.0918.6918.492.75%683,581
Oct 23, 202519.5019.5017.9018.1917.99-5.87%850,623
Oct 22, 202519.0419.4218.8319.3319.111.60%594,312
Oct 21, 202518.6619.4218.6619.0218.811.22%663,811
Oct 20, 202517.8618.8717.8218.7918.586.22%606,537
Oct 17, 202517.6217.7917.5217.6917.501.49%330,542
Oct 16, 202518.3718.4917.3217.4317.24-5.58%535,010
Oct 15, 202518.7618.8718.2418.4618.26-1.28%328,263
Oct 14, 202517.8218.8017.5718.7018.504.82%418,976
Oct 13, 202517.9818.0517.6117.8417.640.62%277,986
Oct 10, 202518.5719.3917.7017.7317.54-1.66%722,744
Oct 9, 202518.2318.2617.9318.0317.83-1.31%253,529
Oct 8, 202518.2818.5017.9918.2718.070.77%475,230
Oct 7, 202518.0518.2617.9018.1317.930.78%645,239
Oct 6, 202517.9918.3617.8017.9917.790.78%584,875
Oct 3, 202517.7318.0417.7117.8517.651.19%209,461
Oct 2, 202517.2917.7617.1617.6417.451.61%343,566
Oct 1, 202517.4017.4817.2317.3617.17-1.20%180,834
Sep 30, 202517.5217.6917.3117.5717.38-0.06%275,387
Sep 29, 202517.9717.9717.5417.5817.39-1.90%202,157
Sep 26, 202517.9018.0317.5617.9217.720.06%203,879
Sep 25, 202517.9418.0417.7817.9117.71-0.44%240,158
Sep 24, 202517.9618.1617.8317.9917.790.33%283,190
Sep 23, 202518.0918.4217.9117.9317.73-0.99%245,545
Sep 22, 202518.1718.3718.0318.1117.91-0.71%389,148
Sep 19, 202518.4218.5618.1718.2418.04-1.41%767,549
Sep 18, 202517.9518.5317.8318.5018.303.53%277,725
Sep 17, 202517.7918.5117.6517.8717.670.90%352,189
Sep 16, 202517.8317.8517.5517.7117.52-1.01%193,965
Sep 15, 202517.9918.1917.8617.8917.69-1.27%148,823
Sep 12, 202518.2618.3117.9218.1217.92-0.88%141,471
Sep 11, 202518.0118.3217.5818.2818.081.56%215,969
Sep 10, 202517.9918.1217.9218.0017.800.06%204,720
Sep 9, 202518.2618.3817.9417.9917.79-1.53%178,708
Sep 8, 202518.4118.4418.0818.2718.07-0.38%272,503
Sep 5, 202518.7318.9118.2118.3418.14-1.77%323,967
Sep 4, 202518.2318.6918.1818.6718.472.81%474,532
Sep 3, 202518.0618.3717.9118.1617.96-0.11%233,948
Sep 2, 202518.2018.3017.6218.1817.98-1.14%230,048
Aug 29, 202518.4818.5818.3218.3918.19-0.22%205,782
Aug 28, 202518.6718.7518.0718.4318.23-0.54%224,572
Aug 27, 202518.1618.5518.1618.5318.331.81%398,863
Aug 26, 202518.1018.4918.0518.2018.000.55%355,398