OceanFirst Financial Corp.(OCFC)
$18.24▲0.20 (1.11%)
OceanFirst Financial Corp.(OCFC)
NASDAQ
$18.24▲0.20 (1.11%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $17.87 | $18.27 | $17.70 | $18.24 | 479,200 |
| 4/1/2026 | $18.02 | $18.35 | $18.02 | $18.04 | 662,800 |
| 3/31/2026 | $17.90 | $18.11 | $17.69 | $18.04 | 840,733 |
| 3/30/2026 | $17.60 | $17.68 | $17.37 | $17.63 | 666,438 |
| 3/27/2026 | $17.53 | $17.65 | $17.36 | $17.42 | 549,338 |
| 3/26/2026 | $17.53 | $17.68 | $17.50 | $17.64 | 593,113 |
| 3/25/2026 | $17.87 | $17.98 | $17.55 | $17.63 | 776,600 |
| 3/24/2026 | $18.08 | $18.08 | $17.48 | $17.70 | 952,800 |
| 3/23/2026 | $17.95 | $18.31 | $17.81 | $17.88 | 1.48M |
| 3/20/2026 | $17.83 | $18.00 | $17.40 | $17.49 | 1.84M |
| 3/19/2026 | $17.38 | $17.92 | $17.30 | $17.80 | 778,800 |
| 3/18/2026 | $17.70 | $17.76 | $17.41 | $17.46 | 742,443 |
| 3/17/2026 | $18.05 | $18.10 | $17.69 | $17.77 | 353,500 |
| 3/16/2026 | $17.99 | $18.08 | $17.79 | $17.85 | 416,500 |
| 3/13/2026 | $17.94 | $18.04 | $17.64 | $17.81 | 463,641 |
| 3/12/2026 | $17.50 | $17.97 | $17.50 | $17.86 | 577,300 |
| 3/11/2026 | $17.72 | $17.87 | $17.59 | $17.79 | 478,700 |
| 3/10/2026 | $17.91 | $18.28 | $17.71 | $17.90 | 518,900 |
| 3/9/2026 | $17.67 | $18.05 | $17.30 | $17.92 | 686,040 |
| 3/6/2026 | $17.78 | $18.21 | $17.71 | $18.05 | 772,712 |
| 3/5/2026 | $18.25 | $18.49 | $18.20 | $18.38 | 630,716 |
| 3/4/2026 | $18.66 | $18.78 | $18.49 | $18.52 | 366,200 |
| 3/3/2026 | $18.15 | $18.67 | $18.02 | $18.53 | 569,100 |
| 3/2/2026 | $17.80 | $18.62 | $17.63 | $18.58 | 607,946 |
| 2/27/2026 | $18.64 | $18.71 | $18.01 | $18.06 | 877,005 |
| 2/26/2026 | $19.15 | $19.40 | $18.70 | $19.04 | 385,700 |
| 2/25/2026 | $18.77 | $19.12 | $18.76 | $19.05 | 410,146 |
| 2/24/2026 | $18.72 | $18.86 | $18.53 | $18.71 | 701,700 |
| 2/23/2026 | $19.20 | $19.69 | $18.48 | $18.79 | 880,438 |
| 2/20/2026 | $19.23 | $19.42 | $18.99 | $19.34 | 599,900 |
| 2/19/2026 | $19.38 | $19.43 | $19.09 | $19.23 | 767,600 |
| 2/18/2026 | $19.65 | $19.99 | $19.39 | $19.51 | 489,112 |
| 2/17/2026 | $19.66 | $19.91 | $19.35 | $19.71 | 600,524 |
| 2/13/2026 | $19.25 | $19.74 | $19.07 | $19.58 | 557,300 |
| 2/12/2026 | $19.53 | $19.66 | $18.97 | $19.31 | 560,600 |
| 2/11/2026 | $19.52 | $19.78 | $19.19 | $19.30 | 527,243 |
| 2/10/2026 | $19.55 | $19.68 | $19.15 | $19.34 | 491,000 |
| 2/9/2026 | $19.71 | $19.84 | $19.55 | $19.57 | 437,741 |
| 2/6/2026 | $19.90 | $20.02 | $19.71 | $19.78 | 469,800 |
| 2/5/2026 | $19.82 | $19.99 | $19.52 | $19.68 | 705,034 |
| 2/4/2026 | $19.72 | $20.14 | $19.49 | $19.83 | 952,346 |
| 2/3/2026 | $18.98 | $19.54 | $18.96 | $19.53 | 1.02M |
| 2/2/2026 | $18.51 | $19.24 | $18.47 | $19.01 | 739,131 |
| 1/30/2026 | $18.59 | $18.78 | $18.34 | $18.75 | 1.69M |
| 1/29/2026 | $18.36 | $18.63 | $18.18 | $18.62 | 476,943 |
| 1/28/2026 | $18.39 | $18.54 | $18.15 | $18.23 | 743,307 |
| 1/27/2026 | $18.40 | $18.58 | $18.24 | $18.35 | 461,000 |
| 1/26/2026 | $18.46 | $18.69 | $18.03 | $18.35 | 921,739 |
| 1/23/2026 | $19.55 | $19.90 | $18.39 | $18.48 | 909,706 |
| 1/22/2026 | $19.12 | $19.82 | $19.05 | $19.19 | 961,884 |
| 1/21/2026 | $18.07 | $19.16 | $18.07 | $19.09 | 982,600 |
| 1/20/2026 | $18.00 | $18.18 | $17.86 | $17.92 | 714,400 |
| 1/16/2026 | $18.37 | $18.59 | $18.24 | $18.33 | 692,600 |
| 1/15/2026 | $18.00 | $18.52 | $18.00 | $18.41 | 844,600 |
| 1/14/2026 | $17.78 | $18.10 | $17.69 | $18.00 | 581,000 |
| 1/13/2026 | $18.01 | $18.01 | $17.75 | $17.78 | 554,800 |
| 1/12/2026 | $17.68 | $18.08 | $17.61 | $17.95 | 725,205 |
| 1/9/2026 | $17.49 | $17.99 | $17.25 | $17.87 | 1.04M |
| 1/8/2026 | $17.15 | $17.70 | $17.15 | $17.47 | 847,610 |
| 1/7/2026 | $17.52 | $17.54 | $17.13 | $17.26 | 1.06M |
| 1/6/2026 | $17.59 | $17.78 | $17.32 | $17.49 | 927,500 |
| 1/5/2026 | $17.83 | $18.19 | $17.60 | $17.70 | 1.23M |