Skip to main content
logo
OceanFirst Financial Corp. (OCFC)
NASDAQ: OCFC · Real-Time Price · USD
20.25
+0.13 (0.65%)
Dec 22, 2025, 11:35 AM EST - Market open

OceanFirst Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202520.3220.4819.9620.1220.12-1.37%758,567
Dec 18, 202520.4520.6120.3020.4020.400.84%205,339
Dec 17, 202520.1420.4519.9720.2320.230.30%235,279
Dec 16, 202520.3120.5120.1420.1720.17-0.25%293,501
Dec 15, 202520.3320.5320.1420.2220.220.40%394,067
Dec 12, 202520.4720.4720.0320.1420.14-0.93%378,709
Dec 11, 202520.2820.6019.8520.3320.330.10%281,236
Dec 10, 202519.4920.4519.0620.3120.313.73%526,243
Dec 9, 202519.5019.8219.3419.5819.580.41%282,323
Dec 8, 202519.4719.7719.2519.5019.500.88%273,749
Dec 5, 202519.4819.5019.2919.3319.33-0.77%242,630
Dec 4, 202519.4319.6619.3819.4819.480.26%256,503
Dec 3, 202519.1019.5719.0019.4319.431.83%267,218
Dec 2, 202519.0819.2218.9619.0819.080.42%255,321
Dec 1, 202518.6719.1918.6719.0019.000.80%334,940
Nov 28, 202518.9119.0418.8018.8518.85-0.11%175,011
Nov 26, 202518.8719.0618.7818.8718.87-0.53%263,506
Nov 25, 202518.4919.0917.9418.9718.973.55%265,814
Nov 24, 202518.1618.4217.7718.3218.320.66%369,736
Nov 21, 202517.4018.4517.4018.2018.204.72%407,967
Nov 20, 202517.7618.1817.3217.3817.38-1.53%399,643
Nov 19, 202517.6517.9017.4217.6517.65-312,074
Nov 18, 202517.1017.8117.0517.6517.652.62%654,967
Nov 17, 202517.9518.0917.1417.2017.20-4.07%360,252
Nov 14, 202517.9618.0817.7517.9317.93-0.66%433,593
Nov 13, 202518.2518.4917.9618.0518.05-1.63%337,318
Nov 12, 202518.2918.6618.2318.3518.350.71%226,282
Nov 11, 202518.0818.3117.9118.2218.221.22%275,720
Nov 10, 202517.9318.1917.8118.0018.000.78%509,174
Nov 7, 202518.1418.3717.7717.8617.86-1.60%537,963
Nov 6, 202518.2518.3818.0118.1518.15-0.60%309,371
Nov 5, 202517.8518.3417.8118.2618.262.35%317,058
Nov 4, 202517.9618.0717.7817.8417.84-1.16%377,199
Nov 3, 202517.9118.1717.7718.0518.05-0.72%396,312
Oct 31, 202518.3318.5018.1418.1817.98-1.68%427,500
Oct 30, 202518.7519.0618.4718.4918.29-2.22%424,607
Oct 29, 202518.6219.4618.6218.9118.700.91%1,134,941
Oct 28, 202518.5418.8318.3518.7418.530.81%388,104
Oct 27, 202518.7518.9318.4518.5918.39-0.54%354,941
Oct 24, 202518.3318.9218.0918.6918.482.75%683,581
Oct 23, 202519.5019.5017.9018.1917.99-5.87%850,623
Oct 22, 202519.0419.4218.8319.3319.111.60%594,312
Oct 21, 202518.6619.4218.6619.0218.811.22%663,811
Oct 20, 202517.8618.8717.8218.7918.586.22%606,537
Oct 17, 202517.6217.7917.5217.6917.501.49%330,542
Oct 16, 202518.3718.4917.3217.4317.24-5.58%535,010
Oct 15, 202518.7618.8718.2418.4618.26-1.28%328,263
Oct 14, 202517.8218.8017.5718.7018.494.82%418,976
Oct 13, 202517.9818.0517.6117.8417.640.62%277,986
Oct 10, 202518.5719.3917.7017.7317.53-1.66%722,744