OceanFirst Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	17.77	17.95	17.59	17.81	17.81	2.65%	1,365,479
Jun 3, 2026	17.90	18.02	17.33	17.35	17.35	-3.88%	2,162,611
Jun 2, 2026	18.19	18.50	18.03	18.05	18.05	-1.10%	1,808,668
Jun 1, 2026	18.61	18.72	18.17	18.25	18.25	-2.87%	1,726,519
May 29, 2026	18.78	18.91	18.69	18.79	18.79	-0.05%	773,779
May 28, 2026	18.82	18.88	18.56	18.80	18.80	-0.11%	556,840
May 27, 2026	19.05	19.15	18.72	18.82	18.82	-1.05%	625,770
May 26, 2026	18.79	19.04	18.79	19.02	19.02	1.60%	730,150
May 22, 2026	18.85	18.88	18.69	18.72	18.72	-0.43%	571,003
May 21, 2026	18.69	18.81	18.46	18.80	18.80	-	856,408
May 20, 2026	18.48	18.88	18.39	18.80	18.80	1.90%	795,956
May 19, 2026	18.41	18.53	18.16	18.45	18.45	0.05%	515,750
May 18, 2026	18.22	18.60	18.20	18.44	18.44	1.32%	560,914
May 15, 2026	18.51	18.54	17.95	18.20	18.20	-1.89%	751,188
May 14, 2026	18.36	18.60	18.35	18.55	18.55	2.04%	666,198
May 13, 2026	18.17	18.36	18.06	18.18	18.18	-0.33%	705,043
May 12, 2026	18.36	18.36	17.85	18.24	18.24	-0.38%	627,316
May 11, 2026	18.91	18.97	18.31	18.31	18.31	-2.61%	701,762
May 8, 2026	18.95	19.00	18.75	18.80	18.80	-0.42%	400,152
May 7, 2026	19.03	19.16	18.86	18.88	18.88	-0.84%	481,327
May 6, 2026	19.15	19.38	18.92	19.04	19.04	-0.05%	671,930
May 5, 2026	18.51	19.10	18.48	19.05	19.05	3.48%	545,305
May 4, 2026	18.84	18.99	18.38	18.41	18.41	-3.21%	784,716
May 1, 2026	19.08	19.21	18.94	19.02	19.02	-0.26%	620,558
Apr 30, 2026	18.82	19.13	18.78	19.07	19.07	1.01%	939,054
Apr 29, 2026	19.06	19.31	18.76	18.88	18.88	-1.97%	762,158
Apr 28, 2026	19.08	19.29	18.93	19.26	19.26	1.96%	1,256,468
Apr 27, 2026	18.97	19.19	18.70	18.89	18.89	0.05%	1,142,716
Apr 24, 2026	19.07	19.43	18.95	19.08	18.88	0.10%	1,441,988
Apr 23, 2026	18.88	19.08	18.73	19.06	18.86	1.49%	870,558
Apr 22, 2026	18.90	18.96	18.69	18.78	18.58	-0.58%	472,170
Apr 21, 2026	19.32	19.45	18.84	18.89	18.69	-2.53%	487,300
Apr 20, 2026	19.07	19.44	18.98	19.38	19.18	0.83%	366,757
Apr 17, 2026	19.00	19.56	18.95	19.22	19.02	2.40%	519,698
Apr 16, 2026	18.96	19.10	18.75	18.77	18.57	-1.57%	387,295
Apr 15, 2026	18.86	19.08	18.66	19.07	18.87	0.90%	545,226
Apr 14, 2026	18.69	18.97	18.53	18.90	18.70	0.91%	414,753
Apr 13, 2026	18.67	18.83	18.62	18.73	18.53	-0.74%	397,067
Apr 10, 2026	19.09	19.23	18.78	18.87	18.67	-1.26%	357,919
Apr 9, 2026	18.82	19.31	18.82	19.11	18.91	0.68%	1,212,829
Apr 8, 2026	19.13	19.30	18.82	18.98	18.78	1.71%	748,056
Apr 7, 2026	18.38	18.68	18.35	18.66	18.46	1.36%	618,886
Apr 6, 2026	18.17	18.46	18.14	18.41	18.22	0.93%	414,899
Apr 2, 2026	17.87	18.27	17.70	18.24	18.05	1.11%	479,161
Apr 1, 2026	18.02	18.35	18.02	18.04	17.85	-	662,753
Mar 31, 2026	17.90	18.11	17.69	18.04	17.85	2.33%	840,733
Mar 30, 2026	17.60	17.68	17.37	17.63	17.45	1.21%	666,438
Mar 27, 2026	17.53	17.65	17.37	17.42	17.24	-1.25%	549,338
Mar 26, 2026	17.53	17.68	17.50	17.64	17.46	0.06%	593,113
Mar 25, 2026	17.87	17.98	17.55	17.63	17.45	-0.40%	776,550