Australia markets open in 5 hours 56 minutes

OceanFirst Financial Corp. (OCFC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.52+0.54 (+3.57%)
As of 02:03PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202414.8515.5414.8515.5215.5270,711
22 Apr 202415.0515.3314.9414.9814.98415,800
19 Apr 202414.6715.2114.3515.1815.18358,600
18 Apr 202414.4714.7414.4714.5914.59289,100
17 Apr 202414.6714.8114.4614.4714.47216,600
16 Apr 202414.5414.5914.3714.5114.51222,500
15 Apr 202414.7514.9814.5314.6914.69247,400
12 Apr 202414.5714.8314.5714.7714.77240,700
11 Apr 202414.8315.1714.4914.7914.79218,000
10 Apr 202415.4115.4114.5014.6914.69401,900
09 Apr 202415.7215.9915.4415.9615.96196,100
08 Apr 202415.5615.7815.4215.7115.71173,600
05 Apr 202415.4415.4915.3315.4415.44219,300
04 Apr 202415.8015.9915.4915.5615.56182,300
03 Apr 202415.4615.5915.4115.5315.53220,100
02 Apr 202415.6015.7315.2615.5715.57298,000
01 Apr 202416.4016.4115.2315.8115.81261,000
28 Mar 202416.1416.4815.9916.4116.41434,800
27 Mar 202415.4716.1015.4716.1016.10246,800
26 Mar 202415.6015.6915.3715.4415.44207,900
25 Mar 202415.7815.8415.4515.5315.53253,400
22 Mar 202416.2016.3815.7615.7615.76269,500
21 Mar 202415.8916.2415.8116.1416.14499,000
20 Mar 202414.8815.9614.8815.8415.84424,000
19 Mar 202414.7815.1614.7814.9614.96197,000
18 Mar 202414.9915.1314.7114.8114.81299,300
15 Mar 202414.6715.1414.6715.0115.01625,900
14 Mar 202415.1815.1814.6514.7114.71412,600
13 Mar 202415.2815.6115.1915.2515.25350,300
12 Mar 202415.4115.4415.1715.3415.34331,600
11 Mar 202415.2715.5715.1015.5015.50270,000
08 Mar 202415.6815.7515.2015.3215.32301,800
07 Mar 202415.7215.8215.3915.5615.56326,600
06 Mar 202415.3515.6914.8915.5015.50526,300
05 Mar 202414.6715.3714.6715.3315.33287,700
04 Mar 202414.8315.1614.6914.7814.78357,900
01 Mar 202415.0715.0714.6814.8714.87275,300
29 Feb 202415.3115.4615.0715.2015.20297,700
28 Feb 202415.1115.2514.8914.9114.91300,200
27 Feb 202415.2615.5315.1615.3015.30346,100
26 Feb 202415.1015.3414.9315.0815.08307,900
23 Feb 202415.0915.5114.8815.2515.25499,300
22 Feb 202415.2615.4215.0015.0915.09585,900
21 Feb 202415.4215.5115.2115.2415.24360,700
20 Feb 202415.4815.8215.4815.4915.49368,900
16 Feb 202415.8216.0315.6315.7415.74411,800
15 Feb 202415.2616.1115.2616.0616.06427,800
14 Feb 202415.2915.3614.9715.0815.08437,600
13 Feb 202415.2115.3414.9015.0515.05613,900
12 Feb 202415.6916.1015.6915.8115.81527,900
09 Feb 202415.3715.8514.9915.7315.73514,800
08 Feb 202415.3915.5215.2015.2615.26516,900
07 Feb 202415.8615.8615.2515.3915.39546,100
06 Feb 202416.0716.2215.7115.7515.75503,500
05 Feb 202416.2316.2415.8416.0716.07358,900
02 Feb 202416.1716.5616.0216.3416.34403,400
02 Feb 20240.2 Dividend
01 Feb 202417.3917.5716.1616.7216.52498,700
31 Jan 202417.6418.0917.2317.2317.02454,500
30 Jan 202418.2018.3418.0518.0517.83162,500
29 Jan 202418.1618.3418.0218.3318.11158,900
26 Jan 202417.9218.2817.8618.1717.95220,900
25 Jan 202418.3118.3117.8117.9017.69283,900
24 Jan 202418.1718.4917.9918.0317.81253,500
23 Jan 202418.3718.4617.9118.0017.78375,100
22 Jan 202417.9118.2717.6318.2418.02372,200
19 Jan 202417.0717.6116.5717.5917.38344,900
18 Jan 202416.5416.7616.3216.5616.36204,700
17 Jan 202416.2416.5816.0216.5216.32221,700
16 Jan 202416.5016.6416.3916.4916.29281,600
12 Jan 202417.2017.2916.6216.7616.56176,000
11 Jan 202417.1117.1716.7317.0116.81228,600
10 Jan 202417.0917.3416.9017.3317.12210,300
09 Jan 202417.0817.2717.0117.2016.99168,900
08 Jan 202417.2017.3917.0217.3917.18172,500
05 Jan 202417.2917.5517.1117.2317.02352,400
04 Jan 202416.9617.1516.9516.9716.77170,600
03 Jan 202417.4217.4216.8316.8916.69248,100
02 Jan 202417.0017.8116.5917.5517.34281,400
29 Dec 202317.7217.7517.3517.3617.15223,500
28 Dec 202317.7717.9417.7117.8217.61125,200
27 Dec 202317.9518.1017.8317.8717.66219,000
26 Dec 202317.6017.9417.4617.8717.66196,600
22 Dec 202317.4317.6917.3417.4617.25249,400
21 Dec 202317.2117.3417.0217.2717.06190,400
20 Dec 202317.2717.7316.9917.0316.83316,900
19 Dec 202317.1617.5717.1517.3717.16214,000
18 Dec 202317.1017.2816.9317.0716.87350,000
15 Dec 202317.4517.6416.9417.0616.86633,200
14 Dec 202317.0417.6816.8317.2917.08386,200
13 Dec 202315.6016.6315.4716.6216.42504,900
12 Dec 202315.7015.7315.4915.6415.45222,300
11 Dec 202315.6815.9115.4315.6915.50230,200
08 Dec 202315.5815.8015.0815.6715.48221,000
07 Dec 202315.2015.4814.7915.4515.27260,700
06 Dec 202315.1215.5715.1215.1614.98279,500
05 Dec 202315.0015.0614.8214.9314.75198,600
04 Dec 202314.7715.1914.3815.1014.92192,200
01 Dec 202313.8414.8713.6814.8414.66355,300
30 Nov 202314.0714.0913.7613.8613.69331,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...