OceanFirst Financial Corp. (OCFC)
NASDAQ: OCFC · Real-Time Price · USD
17.71
-0.18 (-1.01%)
Sep 16, 2025, 4:00 PM EDT - Market closed
OceanFirst Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 17.83 | 17.85 | 17.55 | 17.71 | 17.71 | -1.01% | 193,965 |
| Sep 15, 2025 | 17.99 | 18.19 | 17.86 | 17.89 | 17.89 | -1.27% | 148,823 |
| Sep 12, 2025 | 18.26 | 18.31 | 17.92 | 18.12 | 18.12 | -0.88% | 141,471 |
| Sep 11, 2025 | 18.01 | 18.32 | 17.58 | 18.28 | 18.28 | 1.56% | 215,969 |
| Sep 10, 2025 | 17.99 | 18.12 | 17.92 | 18.00 | 18.00 | 0.06% | 204,720 |
| Sep 9, 2025 | 18.26 | 18.38 | 17.94 | 17.99 | 17.99 | -1.53% | 178,708 |
| Sep 8, 2025 | 18.41 | 18.44 | 18.08 | 18.27 | 18.27 | -0.38% | 272,503 |
| Sep 5, 2025 | 18.73 | 18.91 | 18.21 | 18.34 | 18.34 | -1.77% | 323,967 |
| Sep 4, 2025 | 18.23 | 18.69 | 18.18 | 18.67 | 18.67 | 2.81% | 474,532 |
| Sep 3, 2025 | 18.06 | 18.37 | 17.91 | 18.16 | 18.16 | -0.11% | 233,948 |
| Sep 2, 2025 | 18.20 | 18.30 | 17.62 | 18.18 | 18.18 | -1.14% | 230,048 |
| Aug 29, 2025 | 18.48 | 18.58 | 18.32 | 18.39 | 18.39 | -0.22% | 205,782 |
| Aug 28, 2025 | 18.67 | 18.75 | 18.07 | 18.43 | 18.43 | -0.54% | 224,572 |
| Aug 27, 2025 | 18.16 | 18.55 | 18.16 | 18.53 | 18.53 | 1.81% | 398,863 |
| Aug 26, 2025 | 18.10 | 18.49 | 18.05 | 18.20 | 18.20 | 0.55% | 355,398 |
| Aug 25, 2025 | 18.23 | 18.28 | 17.92 | 18.10 | 18.10 | -0.82% | 215,296 |
| Aug 22, 2025 | 17.27 | 18.31 | 17.27 | 18.25 | 18.25 | 6.10% | 467,926 |
| Aug 21, 2025 | 17.20 | 17.31 | 17.12 | 17.20 | 17.20 | -0.75% | 204,272 |
| Aug 20, 2025 | 17.13 | 17.39 | 17.05 | 17.33 | 17.33 | 1.29% | 273,109 |
| Aug 19, 2025 | 17.15 | 17.43 | 17.06 | 17.11 | 17.11 | -0.29% | 228,401 |
| Aug 18, 2025 | 17.06 | 17.40 | 16.92 | 17.16 | 17.16 | 0.18% | 204,984 |
| Aug 15, 2025 | 17.55 | 17.57 | 17.09 | 17.13 | 17.13 | -2.28% | 299,206 |
| Aug 14, 2025 | 17.35 | 17.58 | 16.35 | 17.53 | 17.53 | -0.57% | 282,330 |
| Aug 13, 2025 | 17.42 | 17.69 | 17.32 | 17.63 | 17.63 | 1.91% | 534,892 |
| Aug 12, 2025 | 16.60 | 17.35 | 16.60 | 17.30 | 17.30 | 5.10% | 397,457 |
| Aug 11, 2025 | 16.45 | 16.52 | 16.35 | 16.46 | 16.46 | 0.30% | 158,635 |
| Aug 8, 2025 | 16.50 | 16.52 | 16.29 | 16.41 | 16.41 | 0.18% | 193,300 |
| Aug 7, 2025 | 16.64 | 16.65 | 16.32 | 16.38 | 16.38 | -0.91% | 255,298 |
| Aug 6, 2025 | 16.54 | 16.64 | 16.42 | 16.53 | 16.53 | 0.30% | 256,670 |
| Aug 5, 2025 | 16.46 | 16.49 | 16.09 | 16.48 | 16.48 | 0.98% | 375,699 |
| Aug 4, 2025 | 16.28 | 16.37 | 16.10 | 16.32 | 16.32 | -0.24% | 272,275 |
| Aug 1, 2025 | 16.61 | 16.79 | 16.21 | 16.36 | 16.16 | -2.50% | 426,945 |
| Jul 31, 2025 | 16.95 | 17.02 | 16.67 | 16.78 | 16.58 | -0.53% | 308,087 |
| Jul 30, 2025 | 17.15 | 17.24 | 16.79 | 16.87 | 16.67 | -1.46% | 298,948 |
| Jul 29, 2025 | 17.52 | 17.57 | 17.09 | 17.12 | 16.91 | -1.55% | 244,114 |
| Jul 28, 2025 | 17.40 | 17.50 | 17.14 | 17.39 | 17.18 | -0.23% | 395,114 |
| Jul 25, 2025 | 17.39 | 17.50 | 17.00 | 17.43 | 17.22 | -2.57% | 326,755 |
| Jul 24, 2025 | 18.22 | 18.39 | 17.86 | 17.89 | 17.67 | -1.92% | 332,543 |
| Jul 23, 2025 | 18.46 | 18.46 | 18.13 | 18.24 | 18.02 | -0.44% | 215,182 |
| Jul 22, 2025 | 18.62 | 18.68 | 18.31 | 18.32 | 18.10 | -1.61% | 309,187 |
| Jul 21, 2025 | 18.68 | 18.93 | 18.58 | 18.62 | 18.40 | -0.32% | 168,921 |
| Jul 18, 2025 | 19.43 | 19.43 | 18.60 | 18.68 | 18.45 | -1.32% | 286,083 |
| Jul 17, 2025 | 18.47 | 19.10 | 18.32 | 18.93 | 18.70 | 3.50% | 419,522 |
| Jul 16, 2025 | 18.29 | 18.40 | 17.94 | 18.29 | 18.07 | 0.55% | 204,612 |
| Jul 15, 2025 | 18.83 | 18.88 | 18.18 | 18.19 | 17.97 | -3.19% | 232,228 |
| Jul 14, 2025 | 18.46 | 18.81 | 18.45 | 18.79 | 18.56 | 1.35% | 174,126 |
| Jul 11, 2025 | 18.81 | 18.83 | 18.52 | 18.54 | 18.32 | -2.37% | 264,154 |
| Jul 10, 2025 | 18.94 | 19.19 | 18.88 | 18.99 | 18.76 | -0.11% | 228,841 |
| Jul 9, 2025 | 18.96 | 19.08 | 18.60 | 19.01 | 18.78 | 1.28% | 629,197 |
| Jul 8, 2025 | 18.52 | 18.97 | 18.50 | 18.77 | 18.54 | 1.51% | 471,821 |