OceanFirst Financial Corp.OCFCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $17.78 | $18.10 | $17.69 | $18.00 | 580,969 |
| 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 |
| 1/2/2026 | $17.93 | $18.15 | $17.60 | $17.84 | 664,400 |
| 12/31/2025 | $18.16 | $18.27 | $17.87 | $17.95 | 937,000 |
| 12/30/2025 | $19.35 | $19.50 | $17.43 | $18.29 | 2.68M |
| 12/29/2025 | $19.77 | $19.83 | $19.37 | $19.59 | 307,318 |
| 12/26/2025 | $19.72 | $19.84 | $19.16 | $19.76 | 205,940 |
| 12/24/2025 | $19.71 | $19.82 | $19.60 | $19.72 | 94,700 |
| 12/23/2025 | $19.91 | $20.03 | $19.73 | $19.73 | 241,400 |
| 12/22/2025 | $20.11 | $20.29 | $19.51 | $19.99 | 289,606 |
| 12/19/2025 | $20.32 | $20.48 | $19.96 | $20.12 | 758,600 |
| 12/18/2025 | $20.45 | $20.61 | $20.30 | $20.40 | 294,111 |
| 12/17/2025 | $20.14 | $20.45 | $19.97 | $20.23 | 235,300 |
| 12/16/2025 | $20.31 | $20.51 | $20.14 | $20.17 | 294,301 |
| 12/15/2025 | $20.33 | $20.53 | $20.14 | $20.22 | 404,334 |
| 12/12/2025 | $20.47 | $20.47 | $20.03 | $20.14 | 392,746 |
| 12/11/2025 | $20.28 | $20.60 | $19.85 | $20.33 | 281,236 |
| 12/10/2025 | $19.49 | $20.45 | $19.06 | $20.31 | 526,243 |
| 12/9/2025 | $19.50 | $19.82 | $19.34 | $19.58 | 282,323 |
| 12/8/2025 | $19.47 | $19.77 | $19.25 | $19.50 | 273,749 |
| 12/5/2025 | $19.48 | $19.50 | $19.29 | $19.33 | 242,630 |
| 12/4/2025 | $19.43 | $19.66 | $19.38 | $19.48 | 256,503 |
| 12/3/2025 | $19.10 | $19.57 | $19.00 | $19.43 | 267,218 |
| 12/2/2025 | $19.08 | $19.22 | $18.96 | $19.08 | 255,321 |
| 12/1/2025 | $18.67 | $19.18 | $18.67 | $19.00 | 334,940 |
| 11/28/2025 | $18.91 | $19.04 | $18.80 | $18.85 | 175,011 |
| 11/26/2025 | $18.87 | $19.06 | $18.78 | $18.87 | 263,506 |
| 11/25/2025 | $18.49 | $19.09 | $17.94 | $18.97 | 265,814 |
| 11/24/2025 | $18.16 | $18.42 | $17.77 | $18.32 | 369,736 |
| 11/21/2025 | $17.40 | $18.45 | $17.40 | $18.20 | 408,000 |
| 11/20/2025 | $17.76 | $18.18 | $17.32 | $17.38 | 399,643 |
| 11/19/2025 | $17.65 | $17.90 | $17.42 | $17.65 | 312,100 |
| 11/18/2025 | $17.10 | $17.81 | $17.05 | $17.65 | 655,000 |
| 11/17/2025 | $17.95 | $18.09 | $17.14 | $17.20 | 360,252 |
| 11/14/2025 | $17.96 | $18.08 | $17.75 | $17.93 | 433,600 |
| 11/13/2025 | $18.25 | $18.49 | $17.96 | $18.05 | 337,318 |
| 11/12/2025 | $18.29 | $18.66 | $18.23 | $18.35 | 226,300 |
| 11/11/2025 | $18.08 | $18.31 | $17.91 | $18.22 | 275,720 |
| 11/10/2025 | $17.93 | $18.19 | $17.81 | $18.00 | 509,200 |
| 11/7/2025 | $18.14 | $18.37 | $17.77 | $17.86 | 538,000 |
| 11/6/2025 | $18.25 | $18.38 | $18.01 | $18.15 | 309,400 |
| 11/5/2025 | $17.85 | $18.34 | $17.81 | $18.26 | 317,100 |
| 11/4/2025 | $17.96 | $18.07 | $17.78 | $17.84 | 377,200 |
| 11/3/2025 | $17.91 | $18.17 | $17.77 | $18.05 | 396,312 |
| 10/31/2025 | $18.33 | $18.50 | $18.14 | $18.18 | 427,500 |
| 10/30/2025 | $18.75 | $19.06 | $18.47 | $18.49 | 424,607 |
| 10/29/2025 | $18.62 | $19.46 | $18.62 | $18.91 | 1.13M |
| 10/28/2025 | $18.54 | $18.83 | $18.35 | $18.74 | 388,104 |
| 10/27/2025 | $18.75 | $18.93 | $18.45 | $18.59 | 354,941 |
| 10/24/2025 | $18.33 | $18.92 | $18.09 | $18.69 | 683,600 |
| 10/23/2025 | $19.50 | $19.50 | $17.90 | $18.19 | 850,623 |
| 10/22/2025 | $19.04 | $19.42 | $18.83 | $19.33 | 594,312 |
| 10/21/2025 | $18.66 | $19.42 | $18.66 | $19.02 | 663,811 |
| 10/20/2025 | $17.86 | $18.87 | $17.82 | $18.79 | 606,537 |
| 10/17/2025 | $17.62 | $17.79 | $17.52 | $17.69 | 330,542 |