OceanFirst Financial Corp... (OCFC)
17.07
-0.18 (-1.04%)
At close: Mar 28, 2025, 3:59 PM
16.97
-0.56%
After-hours: Mar 28, 2025, 04:27 PM EDT
OCFC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 17.16 | 17.33 | 16.95 | 17.25 | 0.15 | 0.88% | 219,129 |
| Mar 26, 2025 | 17.21 | 17.50 | 16.99 | 17.10 | -0.10 | -0.58% | 212,600 |
| Mar 25, 2025 | 17.38 | 17.46 | 17.19 | 17.20 | -0.11 | -0.64% | 197,029 |
| Mar 24, 2025 | 17.35 | 18.14 | 17.21 | 17.31 | 0.27 | 1.58% | 198,714 |
| Mar 21, 2025 | 17.10 | 17.22 | 16.86 | 17.04 | -0.13 | -0.76% | 625,600 |
| Mar 20, 2025 | 16.86 | 17.37 | 16.84 | 17.17 | 0.10 | 0.59% | 245,427 |
| Mar 19, 2025 | 17.12 | 17.67 | 16.95 | 17.07 | -0.04 | -0.23% | 291,900 |
| Mar 18, 2025 | 17.16 | 17.22 | 16.95 | 17.11 | -0.08 | -0.47% | 190,100 |
| Mar 17, 2025 | 17.30 | 17.92 | 17.00 | 17.19 | -0.12 | -0.69% | 229,603 |
| Mar 14, 2025 | 16.94 | 17.53 | 16.79 | 17.31 | 0.53 | 3.16% | 301,649 |
| Mar 13, 2025 | 16.86 | 17.08 | 16.77 | 16.78 | -0.03 | -0.18% | 299,000 |
| Mar 12, 2025 | 16.67 | 16.95 | 16.53 | 16.81 | 0.37 | 2.25% | 375,700 |
| Mar 11, 2025 | 16.66 | 17.03 | 16.36 | 16.44 | -0.18 | -1.08% | 317,700 |
| Mar 10, 2025 | 16.96 | 17.29 | 16.62 | 16.62 | -0.58 | -3.37% | 382,526 |
| Mar 7, 2025 | 17.14 | 17.42 | 16.90 | 17.20 | 0.03 | 0.17% | 263,300 |
| Mar 6, 2025 | 17.18 | 17.26 | 17.01 | 17.17 | -0.17 | -0.98% | 172,502 |
| Mar 5, 2025 | 17.38 | 17.68 | 17.13 | 17.34 | 0.04 | 0.23% | 331,000 |
| Mar 4, 2025 | 17.58 | 17.66 | 17.10 | 17.30 | -0.46 | -2.59% | 382,236 |
| Mar 3, 2025 | 17.94 | 18.18 | 17.71 | 17.76 | -0.25 | -1.39% | 275,800 |
| Feb 28, 2025 | 17.95 | 18.15 | 17.74 | 18.01 | 0.34 | 1.92% | 373,918 |
| Feb 27, 2025 | 17.65 | 17.75 | 17.51 | 17.67 | -0.01 | -0.06% | 215,936 |
| Feb 26, 2025 | 17.68 | 17.85 | 17.43 | 17.68 | 0.00 | 0.00% | 206,914 |
| Feb 25, 2025 | 17.64 | 18.06 | 17.58 | 17.68 | 0.14 | 0.80% | 202,500 |
| Feb 24, 2025 | 17.85 | 18.21 | 17.54 | 17.54 | -0.16 | -0.90% | 241,600 |
| Feb 21, 2025 | 18.22 | 18.29 | 17.70 | 17.70 | -0.32 | -1.78% | 254,706 |
| Feb 20, 2025 | 18.03 | 18.11 | 17.76 | 18.02 | -0.12 | -0.66% | 182,323 |
| Feb 19, 2025 | 18.00 | 18.19 | 17.94 | 18.14 | -0.09 | -0.49% | 161,000 |
| Feb 18, 2025 | 18.26 | 18.38 | 18.10 | 18.23 | -0.04 | -0.22% | 148,038 |
| Feb 14, 2025 | 18.22 | 18.46 | 18.09 | 18.27 | 0.18 | 1.00% | 186,200 |
| Feb 13, 2025 | 18.31 | 18.31 | 17.90 | 18.09 | -0.16 | -0.88% | 260,300 |
| Feb 12, 2025 | 18.31 | 18.39 | 18.11 | 18.25 | -0.47 | -2.51% | 318,500 |
| Feb 11, 2025 | 18.15 | 18.72 | 18.13 | 18.72 | 0.44 | 2.41% | 196,932 |
| Feb 10, 2025 | 17.97 | 18.57 | 17.76 | 18.28 | 0.37 | 2.07% | 512,616 |
| Feb 7, 2025 | 18.20 | 18.29 | 17.66 | 17.91 | -0.30 | -1.65% | 389,716 |
| Feb 6, 2025 | 17.70 | 18.37 | 17.70 | 18.21 | 0.56 | 3.17% | 800,100 |
| Feb 5, 2025 | 17.78 | 17.87 | 17.46 | 17.65 | -0.01 | -0.06% | 477,800 |
| Feb 4, 2025 | 17.26 | 17.70 | 17.20 | 17.66 | 0.33 | 1.90% | 310,448 |
| Feb 3, 2025 | 17.27 | 17.64 | 17.01 | 17.33 | -0.63 | -3.51% | 294,325 |
| Jan 31, 2025 | 18.00 | 18.22 | 17.87 | 17.96 | -0.07 | -0.39% | 407,800 |
| Jan 30, 2025 | 18.47 | 18.56 | 17.90 | 18.03 | -0.23 | -1.26% | 248,406 |
| Jan 29, 2025 | 18.43 | 18.47 | 17.77 | 18.26 | -0.16 | -0.87% | 406,025 |
| Jan 28, 2025 | 18.57 | 18.89 | 18.41 | 18.42 | -0.33 | -1.76% | 423,300 |
| Jan 27, 2025 | 18.91 | 19.21 | 18.48 | 18.75 | -0.06 | -0.32% | 437,000 |
| Jan 24, 2025 | 19.00 | 19.12 | 18.49 | 18.81 | -0.34 | -1.78% | 435,500 |
| Jan 23, 2025 | 18.96 | 19.27 | 18.61 | 19.15 | 0.15 | 0.79% | 331,200 |
| Jan 22, 2025 | 18.97 | 19.04 | 18.74 | 19.00 | -0.15 | -0.78% | 306,200 |
| Jan 21, 2025 | 18.92 | 19.20 | 18.84 | 19.15 | 0.39 | 2.08% | 269,506 |
| Jan 17, 2025 | 18.79 | 18.88 | 18.58 | 18.76 | 0.11 | 0.59% | 202,000 |
| Jan 16, 2025 | 18.67 | 18.70 | 18.41 | 18.65 | -0.13 | -0.69% | 169,000 |
| Jan 15, 2025 | 19.18 | 19.30 | 18.64 | 18.78 | 0.32 | 1.73% | 220,930 |