OceanFirst Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.78	18.21	17.71	17.91	-	-2.56%	458,625
Mar 5, 2026	18.25	18.49	18.20	18.38	18.38	-0.76%	630,715
Mar 4, 2026	18.66	18.78	18.49	18.52	18.52	-0.05%	350,381
Mar 3, 2026	18.15	18.67	18.02	18.53	18.53	-0.27%	569,099
Mar 2, 2026	17.80	18.62	17.63	18.58	18.58	2.88%	598,411
Feb 27, 2026	18.64	18.71	18.01	18.06	18.06	-5.15%	864,549
Feb 26, 2026	19.15	19.40	18.70	19.04	19.04	-0.05%	385,675
Feb 25, 2026	18.77	19.12	18.76	19.05	19.05	1.82%	367,758
Feb 24, 2026	18.72	18.86	18.53	18.71	18.71	-0.43%	696,830
Feb 23, 2026	19.20	19.69	18.48	18.79	18.79	-2.84%	880,438
Feb 20, 2026	19.23	19.42	18.99	19.34	19.34	0.57%	596,813
Feb 19, 2026	19.38	19.43	19.09	19.23	19.23	-1.44%	767,600
Feb 18, 2026	19.65	19.99	19.39	19.51	19.51	-1.01%	489,112
Feb 17, 2026	19.66	19.91	19.35	19.71	19.71	0.66%	600,524
Feb 13, 2026	19.25	19.74	19.07	19.58	19.58	1.40%	557,258
Feb 12, 2026	19.53	19.66	18.97	19.31	19.31	0.05%	506,430
Feb 11, 2026	19.52	19.78	19.19	19.30	19.30	-0.21%	527,238
Feb 10, 2026	19.55	19.68	19.15	19.34	19.34	-1.18%	490,990
Feb 9, 2026	19.71	19.84	19.55	19.57	19.57	-1.06%	437,509
Feb 6, 2026	19.90	20.02	19.71	19.78	19.78	0.51%	469,474
Feb 5, 2026	19.82	19.99	19.52	19.68	19.68	-0.76%	705,034
Feb 4, 2026	19.72	20.14	19.49	19.83	19.83	1.54%	939,333
Feb 3, 2026	18.98	19.54	18.96	19.53	19.53	2.74%	1,022,447
Feb 2, 2026	18.51	19.24	18.47	19.01	19.01	1.39%	739,018
Jan 30, 2026	18.59	18.78	18.34	18.75	18.55	0.70%	1,690,660
Jan 29, 2026	18.36	18.63	18.18	18.62	18.42	2.14%	476,943
Jan 28, 2026	18.39	18.54	18.15	18.23	18.04	-0.65%	743,307
Jan 27, 2026	18.40	18.58	18.24	18.35	18.15	-	460,985
Jan 26, 2026	18.46	18.69	18.03	18.35	18.15	-0.70%	921,739
Jan 23, 2026	19.55	19.90	18.39	18.48	18.28	-3.70%	909,706
Jan 22, 2026	19.12	19.82	19.05	19.19	18.99	0.52%	961,884
Jan 21, 2026	18.07	19.16	18.07	19.09	18.89	6.53%	982,600
Jan 20, 2026	18.00	18.19	17.87	17.92	17.73	-2.24%	714,400
Jan 16, 2026	18.37	18.59	18.24	18.33	18.13	-0.43%	692,555
Jan 15, 2026	18.00	18.52	18.00	18.41	18.21	2.28%	844,571
Jan 14, 2026	17.78	18.10	17.69	18.00	17.81	1.24%	580,970
Jan 13, 2026	18.01	18.01	17.75	17.78	17.59	-0.95%	554,782
Jan 12, 2026	17.68	18.08	17.61	17.95	17.76	0.45%	725,205
Jan 9, 2026	17.49	17.99	17.25	17.87	17.68	2.29%	1,040,873
Jan 8, 2026	17.15	17.70	17.15	17.47	17.28	1.22%	847,610
Jan 7, 2026	17.52	17.54	17.13	17.26	17.08	-1.32%	1,055,279
Jan 6, 2026	17.59	17.78	17.32	17.49	17.30	-1.19%	927,495
Jan 5, 2026	17.83	18.19	17.60	17.70	17.51	-0.78%	1,230,107
Jan 2, 2026	17.93	18.15	17.60	17.84	17.65	-0.61%	664,390
Dec 31, 2025	18.16	18.27	17.87	17.95	17.76	-1.83%	936,971
Dec 30, 2025	19.35	19.50	17.43	18.29	18.09	-6.66%	2,680,934
Dec 29, 2025	19.77	19.83	19.37	19.59	19.38	-0.86%	307,318
Dec 26, 2025	19.72	19.84	19.16	19.76	19.55	0.20%	205,940
Dec 24, 2025	19.71	19.82	19.60	19.72	19.51	-0.05%	94,672
Dec 23, 2025	19.91	20.03	19.73	19.73	19.52	-1.30%	241,373