OceanFirst Financial Corp. (OCFCP)
NASDAQ: OCFCP · Real-Time Price · USD · Preferred Stock
24.81
0.00 (0.00%)
May 19, 2025, 4:00 PM - Market closed
OceanFirst Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| May 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 58 |
| May 14, 2025 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | 0.08% | 915 |
| May 13, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.04% | 15,539 |
| May 12, 2025 | 24.99 | 24.99 | 24.97 | 24.97 | 24.97 | -0.08% | 14,490 |
| May 9, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | 5 |
| May 8, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.08% | 253 |
| May 7, 2025 | 24.97 | 24.97 | 24.96 | 24.97 | 24.97 | -0.03% | 1,277 |
| May 6, 2025 | 24.98 | 24.98 | 24.96 | 24.98 | 24.98 | 0.03% | 5,889 |
| May 5, 2025 | 24.96 | 24.97 | 24.96 | 24.97 | 24.97 | 0.08% | 4,703 |
| May 2, 2025 | 24.95 | 24.96 | 24.95 | 24.95 | 24.95 | - | 15,944 |
| May 1, 2025 | 24.94 | 24.96 | 24.94 | 24.95 | 24.95 | 0.04% | 16,868 |
| Apr 30, 2025 | 24.94 | 24.96 | 24.94 | 24.94 | 24.94 | -1.73% | 6,086 |
| Apr 29, 2025 | 25.37 | 25.39 | 25.37 | 25.38 | 24.94 | 0.04% | 1,303 |
| Apr 28, 2025 | 25.36 | 25.38 | 25.36 | 25.37 | 24.93 | 0.01% | 5,584 |
| Apr 25, 2025 | 25.36 | 25.37 | 25.36 | 25.37 | 24.93 | 0.03% | 2,007 |
| Apr 24, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 24.92 | 0.04% | 553 |
| Apr 23, 2025 | 25.34 | 25.36 | 25.34 | 25.35 | 24.91 | 0.01% | 2,803 |
| Apr 22, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 24.91 | 0.07% | 521 |
| Apr 21, 2025 | 25.33 | 25.34 | 25.33 | 25.33 | 24.89 | - | 4,657 |
| Apr 17, 2025 | 25.33 | 25.34 | 25.33 | 25.33 | 24.89 | 0.04% | 4,280 |
| Apr 16, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 24.88 | -0.16% | 1,655 |
| Apr 15, 2025 | 25.31 | 25.36 | 25.31 | 25.36 | 24.92 | 0.20% | 54,617 |
| Apr 14, 2025 | 25.30 | 25.32 | 25.30 | 25.31 | 24.87 | 0.04% | 28,630 |
| Apr 11, 2025 | 25.25 | 25.30 | 25.25 | 25.30 | 24.86 | 0.31% | 795 |
| Apr 10, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 24.79 | - | 159 |
| Apr 9, 2025 | 25.21 | 25.27 | 25.20 | 25.22 | 24.79 | -0.11% | 10,551 |
| Apr 8, 2025 | 25.25 | 25.33 | 25.19 | 25.25 | 24.82 | -0.04% | 3,755 |
| Apr 7, 2025 | 25.19 | 25.26 | 25.19 | 25.26 | 24.83 | - | 4,449 |
| Apr 4, 2025 | 25.33 | 25.35 | 25.19 | 25.26 | 24.83 | -0.28% | 6,161 |
| Apr 3, 2025 | 25.36 | 25.36 | 25.33 | 25.33 | 24.89 | 0.04% | 1,804 |
| Apr 2, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 24.88 | 0.08% | 254 |
| Apr 1, 2025 | 25.30 | 25.32 | 25.30 | 25.30 | 24.86 | - | 1,050 |
| Mar 31, 2025 | 25.34 | 25.34 | 25.30 | 25.30 | 24.86 | - | 818 |
| Mar 28, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.86 | - | - |
| Mar 27, 2025 | 25.24 | 25.34 | 25.24 | 25.30 | 24.86 | - | 2,235 |
| Mar 26, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.86 | - | 1,541 |
| Mar 25, 2025 | 25.29 | 25.34 | 25.29 | 25.30 | 24.86 | -0.16% | 3,981 |
| Mar 24, 2025 | 25.25 | 25.34 | 25.25 | 25.34 | 24.90 | -0.04% | 1,189 |
| Mar 21, 2025 | 25.32 | 25.35 | 25.32 | 25.35 | 24.91 | 0.08% | 1,376 |
| Mar 20, 2025 | 25.30 | 25.33 | 25.27 | 25.33 | 24.89 | 0.08% | 2,283 |
| Mar 19, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 24.87 | 0.24% | 1,000 |
| Mar 18, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.82 | -0.16% | 2,247 |
| Mar 17, 2025 | 25.20 | 25.29 | 25.19 | 25.29 | 24.85 | 0.52% | 3,259 |
| Mar 14, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.73 | 0.24% | 600 |
| Mar 13, 2025 | 25.19 | 25.19 | 25.10 | 25.10 | 24.67 | -0.04% | 876 |
| Mar 12, 2025 | 25.09 | 25.11 | 25.07 | 25.11 | 24.68 | -0.14% | 3,802 |
| Mar 11, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.71 | - | 1 |
| Mar 10, 2025 | 25.13 | 25.20 | 25.13 | 25.14 | 24.71 | -0.13% | 3,569 |