Skip to main content
OceanFirst Financial Corp. (OCFC)
NASDAQ: OCFC · Real-Time Price · USD
17.70
-0.32 (-1.78%)
Feb 21, 2025, 4:00 PM EST - Market closed

OceanFirst Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.2218.2917.7017.7017.70-1.78%254,706
Feb 20, 202518.0318.1117.7618.0218.02-0.66%182,323
Feb 19, 202518.0018.1917.9418.1418.14-0.49%160,989
Feb 18, 202518.2618.3818.1018.2318.23-0.22%148,038
Feb 14, 202518.2218.4618.0918.2718.271.00%186,195
Feb 13, 202518.3118.3117.9018.0918.09-0.88%260,252
Feb 12, 202518.3118.3918.1118.2518.25-2.51%318,472
Feb 11, 202518.1518.7218.1318.7218.722.41%196,932
Feb 10, 202517.9718.5717.7618.2818.282.07%512,616
Feb 7, 202518.2018.2917.6617.9117.91-1.65%389,716
Feb 6, 202517.7018.3717.7018.2118.213.17%800,100
Feb 5, 202517.7817.8717.4617.6517.65-0.06%477,794
Feb 4, 202517.2617.7017.2017.6617.661.90%310,448
Feb 3, 202517.2717.6417.0117.3317.33-3.51%294,325
Jan 31, 202518.0018.2217.8717.9617.76-0.39%407,759
Jan 30, 202518.4718.5617.9018.0317.82-1.26%248,406
Jan 29, 202518.4318.4717.7818.2618.05-0.87%406,025
Jan 28, 202518.5718.8918.4118.4218.21-1.76%423,288
Jan 27, 202518.9119.2118.4818.7518.54-0.32%436,969
Jan 24, 202519.0019.1218.4918.8118.60-1.78%435,452
Jan 23, 202518.9619.2718.6119.1518.930.79%331,166
Jan 22, 202518.9719.0418.7419.0018.78-0.78%306,179
Jan 21, 202518.9219.2018.8419.1518.932.08%269,506
Jan 17, 202518.7918.8818.5818.7618.550.59%201,961
Jan 16, 202518.6718.7018.4118.6518.44-0.69%168,996
Jan 15, 202519.1819.3018.6418.7818.571.73%220,930
Jan 14, 202518.1918.6218.1418.4618.252.56%328,749
Jan 13, 202517.5718.0417.5418.0017.801.93%411,966
Jan 10, 202517.6317.7117.3017.6617.46-2.05%516,945
Jan 8, 202517.8018.0917.6318.0317.820.67%280,820
Jan 7, 202518.1618.3217.6717.9117.71-1.16%262,226
Jan 6, 202518.0818.3517.9018.1217.910.39%364,788
Jan 3, 202517.9018.0917.5418.0517.841.29%321,544
Jan 2, 202518.2718.4017.7317.8217.62-1.55%290,489
Dec 31, 202417.9418.1217.7218.1017.891.46%379,855
Dec 30, 202417.6217.9117.4617.8417.640.90%215,750
Dec 27, 202417.8318.0617.4617.6817.48-1.78%178,691
Dec 26, 202417.8418.0417.7718.0017.800.11%116,428
Dec 24, 202417.8718.0217.7617.9817.780.73%83,180
Dec 23, 202417.7417.9517.6317.8517.650.34%203,293
Dec 20, 202417.6218.1517.6217.7917.59-0.06%807,825
Dec 19, 202418.5318.6517.7617.8017.60-0.78%332,985
Dec 18, 202418.9919.1317.8017.9417.74-4.63%769,413
Dec 17, 202419.3919.5318.7318.8118.60-3.74%219,339
Dec 16, 202419.3919.5719.2219.5419.320.72%226,640
Dec 13, 202419.7019.7519.2319.4019.18-1.87%384,848
Dec 12, 202419.9720.0519.7419.7719.54-1.05%153,587
Dec 11, 202420.0920.2319.8719.9819.750.20%481,892
Dec 10, 202420.0020.2019.6519.9419.710.30%213,151
Dec 9, 202420.2720.3819.8619.8819.65-1.92%222,207
Dec 6, 202420.5720.5720.0420.2720.04-0.44%203,839
Dec 5, 202420.4920.7620.2520.3620.13-0.54%188,209
Dec 4, 202420.2520.7220.2520.4720.240.99%332,289
Dec 3, 202420.6020.8120.1820.2720.04-1.65%144,519
Dec 2, 202420.6720.8320.3620.6120.38-0.34%179,915
Nov 29, 202421.0821.0820.4920.6820.44-0.77%101,540
Nov 27, 202421.3921.5020.8420.8420.60-1.47%198,447
Nov 26, 202421.0521.2320.9121.1520.91-0.56%226,237
Nov 25, 202421.3021.8721.1221.2721.031.87%239,654
Nov 22, 202420.3120.9720.1420.8820.643.67%329,472
Nov 21, 202420.1020.5119.9920.1419.910.80%184,780
Nov 20, 202420.0120.2019.7019.9819.75-0.70%186,682
Nov 19, 202419.9520.1818.8120.1219.89-0.98%153,429
Nov 18, 202420.4420.6220.3220.3220.09-0.83%161,364
Nov 15, 202420.6320.7220.1220.4920.260.15%171,773
Nov 14, 202420.6220.7820.3420.4620.23-1.25%235,672
Nov 13, 202421.0721.3420.7220.7220.48-0.34%241,810
Nov 12, 202420.9821.3320.7320.7920.55-1.33%219,277
Nov 11, 202420.6121.1920.6021.0720.834.51%210,520
Nov 8, 202420.3020.6420.0220.1619.93-0.20%280,283
Nov 7, 202420.9421.0520.1120.2019.97-3.99%395,212
Nov 6, 202419.8021.2119.6521.0420.8017.48%893,726
Nov 5, 202417.7418.0117.6517.9117.711.02%189,265
Nov 4, 202417.9618.0017.5717.7317.53-2.58%163,551
Nov 1, 202418.4118.5318.0718.2017.79-173,387
Oct 31, 202418.6018.7618.1918.2017.79-1.83%222,083
Oct 30, 202418.1818.9718.1818.5418.121.81%288,554
Oct 29, 202418.1318.2418.0418.2117.80-0.49%171,721
Oct 28, 202417.9518.3817.8818.3017.893.51%116,644
Oct 25, 202418.1118.1817.5517.6817.28-1.72%167,800
Oct 24, 202418.2218.2317.8317.9917.59-0.94%197,373
Oct 23, 202418.0218.2117.8118.1617.750.11%179,570
Oct 22, 202417.8618.6717.7618.1417.731.68%206,784
Oct 21, 202419.1719.1817.8217.8417.44-6.60%310,828
Oct 18, 202418.9619.4118.9519.1018.67-1.85%290,075
Oct 17, 202419.1719.4918.9519.4619.021.57%293,994
Oct 16, 202419.0919.2918.8619.1618.732.02%275,355
Oct 15, 202418.5019.2918.4518.7818.361.90%240,770
Oct 14, 202418.3118.6018.1818.4318.020.66%163,465
Oct 11, 202417.6818.3617.6118.3117.904.27%188,756
Oct 10, 202417.4617.6617.3117.5617.17-0.40%141,712
Oct 9, 202417.4817.8317.4817.6317.230.51%179,274
Oct 8, 202417.7317.8817.5417.5417.15-0.85%184,832
Oct 7, 202417.6617.7017.5017.6917.290.23%432,646
Oct 4, 202417.9218.0017.5117.6517.250.46%232,645
Oct 3, 202417.4817.6917.3617.5717.18-0.40%227,148
Oct 2, 202417.8418.0517.6017.6417.24-1.34%245,169
Oct 1, 202418.4718.4717.8317.8817.48-3.82%312,065
Sep 30, 202418.1918.6818.1918.5918.171.47%288,933
Sep 27, 202418.5418.5418.1818.3217.910.27%430,389