OceanFirst Financial Corp. (OCFC)
NASDAQ: OCFC · Real-Time Price · USD
16.48
-0.07 (-0.42%)
Apr 28, 2025, 4:00 PM EDT - Market closed
OceanFirst Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 16.49 | 16.85 | 16.25 | 16.46 | 16.46 | -0.54% | 265,759 |
| Apr 25, 2025 | 16.16 | 16.57 | 15.85 | 16.55 | 16.55 | 0.30% | 310,674 |
| Apr 24, 2025 | 16.28 | 16.57 | 16.17 | 16.50 | 16.50 | 0.92% | 328,294 |
| Apr 23, 2025 | 16.63 | 16.93 | 16.23 | 16.35 | 16.35 | 0.80% | 242,507 |
| Apr 22, 2025 | 15.88 | 16.30 | 15.69 | 16.22 | 16.22 | 3.12% | 297,111 |
| Apr 21, 2025 | 15.65 | 15.81 | 15.59 | 15.73 | 15.73 | -0.13% | 284,894 |
| Apr 17, 2025 | 15.67 | 15.86 | 15.62 | 15.75 | 15.75 | 0.45% | 284,005 |
| Apr 16, 2025 | 15.53 | 15.70 | 15.45 | 15.68 | 15.68 | 0.90% | 219,960 |
| Apr 15, 2025 | 15.90 | 15.90 | 15.29 | 15.54 | 15.54 | 1.64% | 246,793 |
| Apr 14, 2025 | 15.04 | 15.43 | 14.79 | 15.29 | 15.29 | 3.59% | 593,451 |
| Apr 11, 2025 | 14.75 | 14.94 | 14.37 | 14.76 | 14.76 | -1.27% | 333,768 |
| Apr 10, 2025 | 15.34 | 15.82 | 14.39 | 14.95 | 14.95 | -4.90% | 441,226 |
| Apr 9, 2025 | 14.71 | 16.14 | 14.40 | 15.72 | 15.72 | 5.79% | 518,135 |
| Apr 8, 2025 | 15.50 | 15.50 | 14.58 | 14.86 | 14.86 | -0.67% | 333,862 |
| Apr 7, 2025 | 14.67 | 15.73 | 14.29 | 14.96 | 14.96 | -0.73% | 365,786 |
| Apr 4, 2025 | 15.03 | 15.68 | 14.50 | 15.07 | 15.07 | -3.09% | 458,934 |
| Apr 3, 2025 | 16.41 | 16.91 | 15.53 | 15.55 | 15.55 | -9.49% | 441,703 |
| Apr 2, 2025 | 16.79 | 17.27 | 16.79 | 17.18 | 17.18 | 1.06% | 228,511 |
| Apr 1, 2025 | 16.92 | 17.06 | 16.75 | 17.00 | 17.00 | -0.06% | 312,612 |
| Mar 31, 2025 | 16.85 | 17.15 | 16.79 | 17.01 | 17.01 | -0.29% | 234,507 |
| Mar 28, 2025 | 17.17 | 17.26 | 16.93 | 17.06 | 17.06 | -1.10% | 250,010 |
| Mar 27, 2025 | 17.16 | 17.33 | 16.96 | 17.25 | 17.25 | 0.88% | 219,129 |
| Mar 26, 2025 | 17.21 | 17.50 | 16.99 | 17.10 | 17.10 | -0.58% | 212,587 |
| Mar 25, 2025 | 17.38 | 17.46 | 17.19 | 17.20 | 17.20 | -0.64% | 197,029 |
| Mar 24, 2025 | 17.35 | 18.14 | 17.21 | 17.31 | 17.31 | 1.58% | 198,714 |
| Mar 21, 2025 | 17.10 | 17.22 | 16.86 | 17.04 | 17.04 | -0.76% | 625,568 |
| Mar 20, 2025 | 16.86 | 17.37 | 16.84 | 17.17 | 17.17 | 0.59% | 245,427 |
| Mar 19, 2025 | 17.12 | 17.67 | 16.96 | 17.07 | 17.07 | -0.23% | 291,862 |
| Mar 18, 2025 | 17.16 | 17.22 | 16.96 | 17.11 | 17.11 | -0.47% | 190,064 |
| Mar 17, 2025 | 17.30 | 17.92 | 17.00 | 17.19 | 17.19 | -0.69% | 229,603 |
| Mar 14, 2025 | 16.94 | 17.53 | 16.79 | 17.31 | 17.31 | 3.16% | 301,649 |
| Mar 13, 2025 | 16.86 | 17.08 | 16.77 | 16.78 | 16.78 | -0.18% | 298,974 |
| Mar 12, 2025 | 16.67 | 16.95 | 16.53 | 16.81 | 16.81 | 2.25% | 375,677 |
| Mar 11, 2025 | 16.66 | 17.03 | 16.36 | 16.44 | 16.44 | -1.08% | 317,699 |
| Mar 10, 2025 | 16.96 | 17.29 | 16.62 | 16.62 | 16.62 | -3.37% | 379,527 |
| Mar 7, 2025 | 17.14 | 17.42 | 16.90 | 17.20 | 17.20 | 0.17% | 263,260 |
| Mar 6, 2025 | 17.18 | 17.26 | 17.01 | 17.17 | 17.17 | -0.98% | 172,502 |
| Mar 5, 2025 | 17.38 | 17.68 | 17.13 | 17.34 | 17.34 | 0.23% | 330,981 |
| Mar 4, 2025 | 17.58 | 17.66 | 17.10 | 17.30 | 17.30 | -2.59% | 382,236 |
| Mar 3, 2025 | 17.94 | 18.18 | 17.71 | 17.76 | 17.76 | -1.39% | 275,791 |
| Feb 28, 2025 | 17.95 | 18.15 | 17.74 | 18.01 | 18.01 | 1.92% | 373,918 |
| Feb 27, 2025 | 17.65 | 17.75 | 17.51 | 17.67 | 17.67 | -0.06% | 215,936 |
| Feb 26, 2025 | 17.68 | 17.85 | 17.44 | 17.68 | 17.68 | - | 206,914 |
| Feb 25, 2025 | 17.64 | 18.06 | 17.58 | 17.68 | 17.68 | 0.80% | 202,465 |
| Feb 24, 2025 | 17.85 | 18.21 | 17.54 | 17.54 | 17.54 | -0.90% | 241,584 |
| Feb 21, 2025 | 18.22 | 18.29 | 17.70 | 17.70 | 17.70 | -1.78% | 254,706 |
| Feb 20, 2025 | 18.03 | 18.11 | 17.76 | 18.02 | 18.02 | -0.66% | 182,323 |
| Feb 19, 2025 | 18.00 | 18.19 | 17.94 | 18.14 | 18.14 | -0.49% | 160,989 |
| Feb 18, 2025 | 18.26 | 18.38 | 18.10 | 18.23 | 18.23 | -0.22% | 148,038 |
| Feb 14, 2025 | 18.22 | 18.46 | 18.09 | 18.27 | 18.27 | 1.00% | 186,195 |