OceanFirst Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	19.74	19.84	19.50	19.65	-	-0.91%	253,117
Jul 20, 2026	19.94	19.98	19.74	19.83	19.83	-0.43%	754,978
Jul 17, 2026	20.11	20.24	19.72	19.92	19.92	-1.65%	891,836
Jul 16, 2026	19.57	20.33	19.47	20.25	20.25	3.69%	1,208,649
Jul 15, 2026	19.23	19.57	19.23	19.53	19.53	1.40%	825,413
Jul 14, 2026	19.14	19.35	19.03	19.26	19.26	0.63%	669,541
Jul 13, 2026	19.26	19.34	19.09	19.14	19.14	0.16%	628,167
Jul 10, 2026	19.12	19.29	19.00	19.11	19.11	0.18%	733,577
Jul 9, 2026	18.63	19.11	18.63	19.08	19.08	2.28%	998,254
Jul 8, 2026	18.96	19.01	18.53	18.65	18.65	-1.64%	815,374
Jul 7, 2026	19.16	19.21	18.96	18.96	18.96	-0.47%	778,952
Jul 6, 2026	18.91	19.19	18.85	19.05	19.05	-	796,310
Jul 2, 2026	19.80	19.80	18.93	19.05	19.05	-2.91%	1,047,034
Jul 1, 2026	19.52	19.88	19.45	19.62	19.62	0.46%	1,136,342
Jun 30, 2026	19.40	19.63	19.29	19.53	19.53	0.15%	1,286,518
Jun 29, 2026	19.43	19.52	19.14	19.50	19.50	-0.20%	1,683,184
Jun 26, 2026	18.90	19.66	18.78	19.54	19.54	3.55%	5,057,018
Jun 25, 2026	18.76	18.92	18.68	18.87	18.87	0.75%	811,484
Jun 24, 2026	18.55	18.76	18.52	18.73	18.73	1.02%	708,883
Jun 23, 2026	17.95	18.57	17.95	18.54	18.54	2.43%	951,879
Jun 22, 2026	18.02	18.35	18.02	18.10	18.10	0.39%	830,571
Jun 18, 2026	18.28	18.48	18.00	18.03	18.03	-0.28%	1,211,971
Jun 17, 2026	18.25	18.53	17.93	18.08	18.08	-1.26%	1,309,716
Jun 16, 2026	18.36	18.46	18.13	18.31	18.31	0.88%	695,680
Jun 15, 2026	18.72	18.80	18.07	18.15	18.15	-2.42%	856,462
Jun 12, 2026	18.38	18.62	18.30	18.60	18.60	1.09%	1,053,224
Jun 11, 2026	18.36	18.48	18.20	18.40	18.40	0.60%	1,086,843
Jun 10, 2026	18.22	18.45	18.22	18.29	18.29	0.99%	746,019
Jun 9, 2026	18.19	18.52	18.09	18.11	18.11	0.72%	1,137,598
Jun 8, 2026	18.19	18.34	17.97	17.98	17.98	-0.88%	1,162,093
Jun 5, 2026	17.83	18.37	17.83	18.14	18.14	1.85%	1,483,867
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%	2,162,612
Jun 2, 2026	18.19	18.50	18.03	18.05	18.05	-1.10%	1,808,856
Jun 1, 2026	18.61	18.72	18.17	18.25	18.25	-2.87%	1,727,507
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