Skip to main content
OceanFirst Financial Corp. (OCFC)
NASDAQ: OCFC · Real-Time Price · USD
20.88
+0.74 (3.67%)
Nov 22, 2024, 4:00 PM EST - Market closed

OceanFirst Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202420.3120.9720.1420.8820.883.67%329,472
Nov 21, 202420.1020.5119.9920.1420.140.80%184,780
Nov 20, 202420.0120.2019.7019.9819.98-0.70%186,682
Nov 19, 202419.9520.1818.8120.1220.12-0.98%153,429
Nov 18, 202420.4420.6220.3220.3220.32-0.83%161,364
Nov 15, 202420.6320.7220.1220.4920.490.15%171,773
Nov 14, 202420.6220.7820.3420.4620.46-1.25%235,672
Nov 13, 202421.0721.3420.7220.7220.72-0.34%241,810
Nov 12, 202420.9821.3320.7320.7920.79-1.33%219,277
Nov 11, 202420.6121.1920.6021.0721.074.51%210,520
Nov 8, 202420.3020.6420.0220.1620.16-0.20%280,283
Nov 7, 202420.9421.0520.1120.2020.20-3.99%395,212
Nov 6, 202419.8021.2119.6521.0421.0417.48%893,726
Nov 5, 202417.7418.0117.6517.9117.911.02%189,265
Nov 4, 202417.9618.0017.5717.7317.73-2.58%163,551
Nov 1, 202418.4118.5318.0718.2018.00-173,387
Oct 31, 202418.6018.7618.1918.2018.00-1.83%222,083
Oct 30, 202418.1818.9718.1818.5418.331.81%288,554
Oct 29, 202418.1318.2418.0418.2118.01-0.49%171,721
Oct 28, 202417.9518.3817.8818.3018.103.51%116,644
Oct 25, 202418.1118.1817.5517.6817.48-1.72%167,800
Oct 24, 202418.2218.2317.8317.9917.79-0.94%197,373
Oct 23, 202418.0218.2117.8118.1617.960.11%179,570
Oct 22, 202417.8618.6717.7618.1417.941.68%206,784
Oct 21, 202419.1719.1817.8217.8417.64-6.60%310,828
Oct 18, 202418.9619.4118.9519.1018.89-1.85%290,075
Oct 17, 202419.1719.4918.9519.4619.241.57%293,994
Oct 16, 202419.0919.2918.8619.1618.952.02%275,355
Oct 15, 202418.5019.2918.4518.7818.571.90%240,770
Oct 14, 202418.3118.6018.1818.4318.220.66%163,465
Oct 11, 202417.6818.3617.6118.3118.114.27%188,756
Oct 10, 202417.4617.6617.3117.5617.36-0.40%141,712
Oct 9, 202417.4817.8317.4817.6317.430.51%179,274
Oct 8, 202417.7317.8817.5417.5417.34-0.85%184,832
Oct 7, 202417.6617.7017.5017.6917.490.23%432,646
Oct 4, 202417.9218.0017.5117.6517.450.46%232,645
Oct 3, 202417.4817.6917.3617.5717.37-0.40%227,148
Oct 2, 202417.8418.0517.6017.6417.44-1.34%245,169
Oct 1, 202418.4718.4717.8317.8817.68-3.82%312,065
Sep 30, 202418.1918.6818.1918.5918.381.47%288,933
Sep 27, 202418.5418.5418.1818.3218.120.27%430,389
Sep 26, 202418.1818.2918.0118.2718.071.56%424,775
Sep 25, 202417.9318.0917.6917.9917.790.45%347,486
Sep 24, 202418.1818.2717.8817.9117.71-1.32%192,970
Sep 23, 202418.2818.4518.0518.1517.95-0.33%211,835
Sep 20, 202418.7918.8118.1118.2118.01-3.70%1,028,768
Sep 19, 202418.5518.9818.2418.9118.704.30%243,039
Sep 18, 202418.1718.9717.8418.1317.93-0.06%318,825
Sep 17, 202417.9018.4617.7818.1417.942.08%268,980
Sep 16, 202417.7517.9817.5417.7717.570.51%203,251
Sep 13, 202417.5417.6817.4117.6817.482.49%180,933
Sep 12, 202417.3017.4517.0617.2517.060.35%318,641
Sep 11, 202416.9617.2716.7217.1917.000.41%371,877
Sep 10, 202417.2517.2516.8417.1216.93-0.29%207,526
Sep 9, 202417.1317.3016.9317.1716.980.47%339,384
Sep 6, 202417.3017.4116.8517.0916.90-0.98%301,259
Sep 5, 202417.5017.5017.0717.2617.07-0.35%159,778
Sep 4, 202417.4517.6817.2517.3217.13-1.59%153,542
Sep 3, 202417.7117.9117.3917.6017.40-1.51%241,081
Aug 30, 202417.8017.9817.6017.8717.670.79%290,591
Aug 29, 202417.8017.8117.4117.7317.530.85%227,819
Aug 28, 202417.4217.7617.3917.5817.380.80%137,513
Aug 27, 202417.6117.6617.4017.4417.25-1.64%155,475
Aug 26, 202418.0018.0517.6517.7317.53-0.39%305,287
Aug 23, 202416.7318.0516.7317.8017.607.10%303,043
Aug 22, 202416.5116.6716.4316.6216.440.85%198,420
Aug 21, 202416.4516.5116.2816.4816.301.17%158,389
Aug 20, 202416.5516.5516.2416.2916.11-1.99%171,481
Aug 19, 202416.5216.6716.3216.6216.440.61%129,478
Aug 16, 202416.2616.7016.2416.5216.341.47%200,202
Aug 15, 202416.1516.6916.1516.2816.102.65%331,744
Aug 14, 202416.0616.0615.7515.8615.68-0.44%227,579
Aug 13, 202415.6615.9915.4515.9315.752.44%322,715
Aug 12, 202415.8516.0815.3515.5515.38-0.70%305,993
Aug 9, 202415.8115.8115.4815.6615.49-1.14%209,536
Aug 8, 202415.9416.0615.6015.8415.661.08%222,248
Aug 7, 202416.0516.0515.5715.6715.50-0.44%295,228
Aug 6, 202415.8616.0615.6215.7415.56-0.88%359,804
Aug 5, 202415.5616.1115.0715.8815.70-4.05%508,797
Aug 2, 202416.4316.8616.2516.5516.16-4.22%441,248
Aug 1, 202418.1718.2817.1017.2816.88-4.90%328,287
Jul 31, 202418.2318.7317.8518.1717.74-0.33%502,034
Jul 30, 202417.9618.4117.8718.2317.801.73%412,242
Jul 29, 202418.5818.7217.8917.9217.50-3.55%375,127
Jul 26, 202418.6318.7918.1618.5818.141.14%271,475
Jul 25, 202417.8218.6017.8218.3717.943.38%347,077
Jul 24, 202418.0618.4317.7717.7717.35-2.31%343,757
Jul 23, 202417.2618.2517.2318.1917.764.12%493,862
Jul 22, 202417.2317.6616.7417.4717.060.34%637,719
Jul 19, 202417.0918.2517.0917.4117.00-4.76%995,071
Jul 18, 202418.5018.9618.1818.2817.85-2.19%364,872
Jul 17, 202417.9818.8317.9818.6918.252.30%483,981
Jul 16, 202417.5818.2817.3318.2717.844.94%434,322
Jul 15, 202417.1417.5916.8817.4117.003.32%354,585
Jul 12, 202417.2517.2516.8316.8516.46-1.06%277,408
Jul 11, 202416.6017.1216.4517.0316.635.51%346,205
Jul 10, 202415.8616.2415.8316.1415.762.02%186,982
Jul 9, 202415.4415.8215.3115.8215.452.06%271,726
Jul 8, 202415.5315.7115.4815.5015.140.98%214,550
Jul 5, 202415.4815.5215.2415.3514.99-1.22%274,585