OceanFirst Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	18.92	19.11	18.88	18.88	18.88	-0.05%	863,124
Aug 27, 2026	18.92	18.95	18.71	18.89	18.89	-0.68%	566,402
Aug 26, 2026	18.94	19.20	18.84	19.02	19.02	0.85%	1,462,754
Aug 25, 2026	18.95	18.95	18.76	18.86	18.86	-0.42%	963,190
Aug 24, 2026	19.10	19.13	18.92	18.94	18.94	-0.63%	1,100,384
Aug 21, 2026	19.26	19.36	18.89	19.06	19.06	-0.10%	729,022
Aug 20, 2026	19.19	19.31	19.06	19.08	19.08	-0.73%	944,461
Aug 19, 2026	19.69	19.79	19.16	19.22	19.22	-1.74%	1,652,344
Aug 18, 2026	19.67	19.80	19.44	19.56	19.56	-0.41%	880,082
Aug 17, 2026	19.70	19.85	19.60	19.64	19.64	-0.66%	975,706
Aug 14, 2026	19.50	19.80	19.39	19.77	19.77	1.49%	879,379
Aug 13, 2026	19.33	19.54	19.31	19.48	19.48	1.72%	1,283,792
Aug 12, 2026	19.10	19.25	19.03	19.15	19.15	0.37%	792,056
Aug 11, 2026	19.03	19.31	19.00	19.08	19.08	0.42%	792,309
Aug 10, 2026	19.10	19.33	18.95	19.00	19.00	-1.14%	742,758
Aug 7, 2026	19.52	19.71	19.32	19.42	19.22	-0.51%	1,142,342
Aug 6, 2026	20.00	20.13	19.43	19.52	19.32	-1.76%	1,112,680
Aug 5, 2026	19.84	19.97	19.67	19.87	19.67	0.30%	1,047,981
Aug 4, 2026	19.67	19.97	19.46	19.81	19.61	0.76%	864,718
Aug 3, 2026	19.41	19.74	19.31	19.66	19.46	1.81%	1,039,865
Jul 31, 2026	19.03	19.51	19.03	19.31	19.11	-1.68%	1,309,039
Jul 30, 2026	19.70	19.90	19.57	19.64	19.44	-0.46%	841,723
Jul 29, 2026	19.89	20.06	19.62	19.73	19.53	-1.55%	851,130
Jul 28, 2026	19.69	20.10	19.69	20.04	19.83	2.24%	673,534
Jul 27, 2026	19.62	19.94	19.58	19.60	19.40	0.20%	660,021
Jul 24, 2026	19.63	19.81	19.43	19.56	19.36	0.41%	841,648
Jul 23, 2026	19.41	19.55	19.17	19.48	19.28	-0.97%	1,107,910
Jul 22, 2026	19.77	19.77	19.38	19.67	19.47	-0.66%	926,372
Jul 21, 2026	19.74	19.84	19.50	19.80	19.60	-0.15%	675,102
Jul 20, 2026	19.94	19.98	19.74	19.83	19.63	-0.43%	754,979
Jul 17, 2026	20.11	20.24	19.72	19.92	19.71	-1.65%	891,836
Jul 16, 2026	19.57	20.33	19.47	20.25	20.04	3.69%	1,208,652
Jul 15, 2026	19.23	19.57	19.23	19.53	19.33	1.40%	825,440
Jul 14, 2026	19.14	19.35	19.03	19.26	19.06	0.63%	669,541
Jul 13, 2026	19.26	19.34	19.09	19.14	18.94	0.16%	628,194
Jul 10, 2026	19.12	19.29	19.00	19.11	18.91	0.18%	733,577
Jul 9, 2026	18.63	19.11	18.63	19.08	18.88	2.28%	998,254
Jul 8, 2026	18.96	19.01	18.53	18.65	18.46	-1.64%	815,374
Jul 7, 2026	19.16	19.21	18.96	18.96	18.76	-0.47%	810,103
Jul 6, 2026	18.91	19.19	18.85	19.05	18.85	-	796,310
Jul 2, 2026	19.80	19.80	18.93	19.05	18.85	-2.91%	1,053,141
Jul 1, 2026	19.52	19.88	19.45	19.62	19.42	0.46%	1,166,092
Jun 30, 2026	19.40	19.63	19.29	19.53	19.33	0.15%	1,286,545
Jun 29, 2026	19.43	19.52	19.14	19.50	19.30	-0.20%	1,683,184
Jun 26, 2026	18.90	19.66	18.78	19.54	19.34	3.55%	5,057,018
Jun 25, 2026	18.76	18.92	18.68	18.87	18.68	0.75%	811,484
Jun 24, 2026	18.55	18.76	18.52	18.73	18.54	1.02%	708,883
Jun 23, 2026	17.95	18.57	17.95	18.54	18.35	2.43%	951,879
Jun 22, 2026	18.02	18.35	18.02	18.10	17.91	0.39%	830,571
Jun 18, 2026	18.28	18.48	18.00	18.03	17.84	-0.28%	1,211,971