OceanFirst Financial Corp. (OCFC)
NASDAQ: OCFC · Real-Time Price · USD
18.20
-0.59 (-3.14%)
At close: Jul 15, 2025, 4:00 PM
18.19
-0.01 (-0.05%)
After-hours: Jul 15, 2025, 4:24 PM EDT
OceanFirst Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 18.83 | 18.88 | 18.18 | 18.19 | 18.19 | -3.19% | 232,228 |
| Jul 14, 2025 | 18.46 | 18.81 | 18.45 | 18.79 | 18.79 | 1.35% | 174,126 |
| Jul 11, 2025 | 18.81 | 18.83 | 18.52 | 18.54 | 18.54 | -2.37% | 264,154 |
| Jul 10, 2025 | 18.94 | 19.19 | 18.88 | 18.99 | 18.99 | -0.11% | 228,841 |
| Jul 9, 2025 | 18.96 | 19.08 | 18.60 | 19.01 | 19.01 | 1.28% | 629,197 |
| Jul 8, 2025 | 18.52 | 18.97 | 18.50 | 18.77 | 18.77 | 1.51% | 471,821 |
| Jul 7, 2025 | 18.76 | 18.95 | 18.47 | 18.49 | 18.49 | -1.54% | 219,110 |
| Jul 3, 2025 | 18.71 | 18.88 | 18.70 | 18.78 | 18.78 | 1.08% | 138,544 |
| Jul 2, 2025 | 18.45 | 18.58 | 18.12 | 18.58 | 18.58 | 1.98% | 291,635 |
| Jul 1, 2025 | 17.56 | 18.45 | 17.47 | 18.22 | 18.22 | 3.46% | 254,820 |
| Jun 30, 2025 | 17.79 | 17.87 | 17.60 | 17.61 | 17.61 | -0.62% | 271,360 |
| Jun 27, 2025 | 17.71 | 17.83 | 17.60 | 17.72 | 17.72 | 0.28% | 459,702 |
| Jun 26, 2025 | 17.35 | 17.70 | 17.19 | 17.67 | 17.67 | 2.91% | 200,013 |
| Jun 25, 2025 | 17.30 | 17.30 | 17.14 | 17.17 | 17.17 | -1.09% | 288,195 |
| Jun 24, 2025 | 17.21 | 17.62 | 17.21 | 17.36 | 17.36 | 1.46% | 315,631 |
| Jun 23, 2025 | 16.55 | 17.12 | 16.55 | 17.11 | 17.11 | 2.76% | 317,549 |
| Jun 20, 2025 | 16.90 | 17.03 | 16.64 | 16.65 | 16.65 | -0.72% | 452,499 |
| Jun 18, 2025 | 16.70 | 17.02 | 16.70 | 16.77 | 16.77 | 0.06% | 296,884 |
| Jun 17, 2025 | 16.80 | 17.17 | 16.73 | 16.76 | 16.76 | -0.95% | 333,832 |
| Jun 16, 2025 | 17.04 | 17.33 | 16.89 | 16.92 | 16.92 | 0.30% | 403,163 |
| Jun 13, 2025 | 17.03 | 17.26 | 16.84 | 16.87 | 16.87 | -2.43% | 335,174 |
| Jun 12, 2025 | 17.29 | 17.49 | 17.06 | 17.29 | 17.29 | -0.69% | 169,055 |
| Jun 11, 2025 | 17.55 | 17.62 | 17.35 | 17.41 | 17.41 | -0.51% | 251,510 |
| Jun 10, 2025 | 17.46 | 17.69 | 17.34 | 17.50 | 17.50 | 0.81% | 225,370 |
| Jun 9, 2025 | 17.40 | 17.56 | 17.35 | 17.36 | 17.36 | 0.40% | 219,875 |
| Jun 6, 2025 | 17.08 | 17.31 | 17.04 | 17.29 | 17.29 | 2.92% | 260,497 |
| Jun 5, 2025 | 16.82 | 17.03 | 16.68 | 16.80 | 16.80 | -0.24% | 289,399 |
| Jun 4, 2025 | 17.07 | 17.31 | 16.74 | 16.84 | 16.84 | -1.35% | 349,591 |
| Jun 3, 2025 | 17.11 | 17.11 | 16.58 | 17.07 | 17.07 | 2.22% | 277,751 |
| Jun 2, 2025 | 16.81 | 17.10 | 16.54 | 16.70 | 16.70 | -0.65% | 381,776 |
| May 30, 2025 | 16.73 | 17.06 | 16.67 | 16.81 | 16.81 | 0.06% | 310,593 |
| May 29, 2025 | 16.68 | 17.04 | 16.58 | 16.80 | 16.80 | 0.96% | 177,950 |
| May 28, 2025 | 16.80 | 17.00 | 16.62 | 16.64 | 16.64 | -1.01% | 191,378 |
| May 27, 2025 | 17.70 | 17.70 | 16.55 | 16.81 | 16.81 | 1.14% | 216,054 |
| May 23, 2025 | 16.42 | 16.74 | 16.42 | 16.62 | 16.62 | -1.01% | 236,056 |
| May 22, 2025 | 16.89 | 17.28 | 16.73 | 16.79 | 16.79 | -1.00% | 279,010 |
| May 21, 2025 | 17.19 | 17.27 | 16.94 | 16.96 | 16.96 | -2.47% | 425,122 |
| May 20, 2025 | 17.45 | 17.54 | 17.35 | 17.39 | 17.39 | -0.23% | 221,340 |
| May 19, 2025 | 17.39 | 17.46 | 17.29 | 17.43 | 17.43 | -0.68% | 311,572 |
| May 16, 2025 | 17.70 | 17.74 | 17.31 | 17.55 | 17.55 | -0.96% | 404,064 |
| May 15, 2025 | 17.65 | 17.99 | 17.58 | 17.72 | 17.72 | 0.74% | 328,161 |
| May 14, 2025 | 17.43 | 17.74 | 17.16 | 17.59 | 17.59 | -0.23% | 396,552 |
| May 13, 2025 | 17.63 | 17.73 | 17.49 | 17.63 | 17.63 | 0.86% | 203,280 |
| May 12, 2025 | 17.39 | 17.66 | 17.38 | 17.48 | 17.48 | 5.05% | 416,319 |
| May 9, 2025 | 16.72 | 16.72 | 16.54 | 16.64 | 16.64 | -0.36% | 235,792 |
| May 8, 2025 | 16.44 | 16.84 | 16.35 | 16.70 | 16.70 | 2.27% | 243,717 |
| May 7, 2025 | 16.88 | 16.90 | 16.31 | 16.33 | 16.33 | -2.33% | 297,611 |
| May 6, 2025 | 16.75 | 16.97 | 16.69 | 16.72 | 16.72 | -1.47% | 275,031 |
| May 5, 2025 | 16.79 | 17.16 | 16.79 | 16.97 | 16.97 | -1.39% | 265,957 |
| May 2, 2025 | 16.92 | 17.26 | 16.81 | 17.21 | 17.01 | 3.24% | 191,977 |