NasdaqGS - Delayed Quote USD

OceanFirst Financial Corp. (OCFCP)

Compare
25.35
-0.05
(-0.20%)
As of January 24 at 4:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202525.3125.3525.3525.3525.35147
Jan 23, 202525.2625.3725.2625.3025.308,000
Jan 22, 202525.3225.3725.3025.3025.303,000
Jan 21, 202525.2825.3725.2625.3225.322,800
Jan 17, 202525.3225.3425.3225.3225.321,100
Jan 16, 202525.2925.3725.2725.2825.281,000
Jan 15, 202525.2125.3625.1125.2825.283,600
Jan 14, 202525.2525.2825.2525.2725.272,300
Jan 13, 202525.2125.2525.2125.2525.252,400
Jan 10, 202525.2025.2525.2025.2225.222,200
Jan 8, 202525.1525.2525.1425.2025.2010,200
Jan 7, 202525.2025.3225.1525.1925.194,400
Jan 6, 202525.2325.2525.1625.2525.2512,500
Jan 3, 202525.2725.2725.2625.2625.262,000
Jan 2, 202525.2325.3725.1525.1525.151,400
Dec 31, 202425.2525.2525.2525.2525.25-
Dec 30, 202425.3025.3025.2525.2525.252,000
Dec 27, 202425.2225.2925.2225.2925.291,500
Dec 26, 202425.2025.2425.2025.2025.202,400
Dec 24, 202425.2125.2125.2125.2125.21-
Dec 23, 202425.2525.2625.2025.2125.216,300
Dec 20, 202425.1625.1625.1525.1525.15500
Dec 19, 202425.1525.1525.1025.1025.101,300
Dec 18, 202425.1625.1625.1025.1025.102,200
Dec 17, 202425.2525.2525.1125.1425.141,200
Dec 16, 202425.2025.2025.2025.2025.20700
Dec 13, 202425.2425.2425.2425.2425.241,100
Dec 12, 202425.3625.3725.3625.3725.37500
Dec 11, 202425.2525.2525.2525.2525.25-
Dec 10, 202425.2125.3725.1125.2525.254,800
Dec 9, 202425.1825.3725.1825.3725.376,200
Dec 6, 202425.1825.1825.1825.1825.18-
Dec 5, 202425.1725.2925.1125.1825.187,100
Dec 4, 202425.1725.1825.1725.1725.171,000
Dec 3, 202425.1625.2625.1625.2625.263,500
Dec 2, 202425.3425.3525.3425.3525.35800
Nov 29, 202425.2025.2025.2025.2025.20-
Nov 27, 202425.2025.2025.2025.2025.20-
Nov 26, 202425.2025.2025.2025.2025.20-
Nov 25, 202425.2525.2525.2025.2025.203,000
Nov 22, 202425.2025.2025.2025.2025.201,700
Nov 21, 202425.2525.2525.2525.2525.25700
Nov 20, 202425.3025.3725.2025.2025.202,100
Nov 19, 202425.1025.3425.1025.3425.341,200
Nov 18, 202425.0725.1425.0725.1025.103,400
Nov 15, 202425.2025.3525.0425.3425.343,900
Nov 14, 202425.1225.1525.1225.1525.152,300
Nov 13, 202425.1125.1325.0025.1325.131,100
Nov 12, 202425.0125.0925.0025.0925.093,600
Nov 11, 202425.0025.0025.0025.0025.001,000
Nov 8, 202425.1025.1024.9724.9724.97500
Nov 7, 202424.9125.0024.8624.8624.864,200
Nov 6, 202425.0225.0525.0225.0525.05700
Nov 5, 202424.9125.0424.9125.0425.041,000
Nov 4, 202424.9825.2124.9024.9024.907,000
Nov 1, 202425.1625.1624.9624.9624.964,200
Oct 31, 2024 0.44 Dividend
Oct 31, 202424.6725.1724.6724.9524.9510,300
Oct 30, 202425.3325.5825.3325.5125.075,800
Oct 29, 202425.9025.9025.2425.2424.814,000
Oct 28, 202425.3425.4425.3325.4425.003,600
Oct 25, 202425.2125.2125.2125.2124.78-
Oct 24, 202425.2325.2325.2125.2124.783,000
Oct 23, 202425.2025.2025.2025.2024.77-
Oct 22, 202425.2025.2025.2025.2024.77500
Oct 21, 202425.1425.2525.1425.2524.821,900
Oct 18, 202425.0525.1425.0525.1424.711,300
Oct 17, 202425.1025.2325.1025.2324.801,600
Oct 16, 202425.1025.1325.0025.0024.578,900
Oct 15, 202425.2025.2025.1525.2024.772,500
Oct 14, 202425.0625.2025.0025.2024.7712,300
Oct 11, 202425.2625.2625.2625.2624.83-
Oct 10, 202425.2625.2625.2625.2624.83-
Oct 9, 202425.2625.2625.2625.2624.831,100
Oct 8, 202425.2625.2625.2625.2624.83300
Oct 7, 202425.2025.2025.2025.2024.77600
Oct 4, 202425.2525.3025.2525.3024.87900
Oct 3, 202425.1525.2025.1525.2024.771,700
Oct 2, 202425.2025.3925.2025.3924.955,000
Oct 1, 202425.1625.2925.0125.2524.822,200
Sep 30, 202425.1925.2925.1925.2924.861,900
Sep 27, 202425.2925.2925.2525.2524.822,900
Sep 26, 202425.1725.1725.1725.1724.74600
Sep 25, 202425.1925.1925.1325.1524.722,100
Sep 24, 202425.2025.2025.2025.2024.771,300
Sep 23, 202425.1925.1925.1625.1624.72300
Sep 20, 202425.2225.2225.2225.2224.79-
Sep 19, 202425.2225.2225.2225.2224.79-
Sep 18, 202425.2225.2225.2225.2224.79300
Sep 17, 202425.2225.2225.2225.2224.79300
Sep 16, 202425.1125.2225.1125.2224.79900
Sep 13, 202425.1225.2725.1225.2624.832,000
Sep 12, 202425.0525.1324.9224.9224.491,400
Sep 11, 202425.1525.1525.0025.0024.572,000
Sep 10, 202425.0425.0425.0425.0424.61300
Sep 9, 202425.0025.0925.0025.0724.64800
Sep 6, 202424.8224.9024.8224.9024.472,100
Sep 5, 202425.1025.1024.8224.8224.392,300
Sep 4, 202424.9524.9524.8124.8424.411,200
Sep 3, 202425.2925.2924.8024.8524.424,000
Aug 30, 202425.1025.2525.1025.1224.691,400
Aug 29, 202424.9624.9624.9624.9624.53-
Aug 28, 202424.9525.0524.9524.9624.532,700
Aug 27, 202424.9924.9924.9924.9924.56-
Aug 26, 202424.9525.0024.9524.9924.562,800
Aug 23, 202424.9024.9624.9024.9524.521,200
Aug 22, 202424.7224.9024.6824.9024.477,200
Aug 21, 202424.8824.9124.8224.8924.461,900
Aug 20, 202424.7624.8624.7624.8524.42300
Aug 19, 202424.7724.8324.7524.7824.353,300
Aug 16, 202424.7924.7924.7424.7524.334,600
Aug 15, 202424.7224.8524.7224.8024.373,300
Aug 14, 202424.7024.7724.6024.6224.202,200
Aug 13, 202424.7824.7824.6924.6924.263,600
Aug 12, 202424.7024.7024.6224.6524.231,600
Aug 9, 202425.0825.0824.7624.7624.33500
Aug 8, 202424.7324.7524.6124.7024.282,700
Aug 7, 202424.7324.7324.6024.6024.181,400
Aug 6, 202424.7824.7824.5024.5124.092,200
Aug 5, 202424.6024.6724.5024.5024.082,200
Aug 2, 202424.6524.6524.6524.6524.23-
Aug 1, 202425.2425.2424.6524.6524.234,600
Jul 31, 2024 0.44 Dividend
Jul 31, 202424.6124.8524.6124.8524.42900
Jul 30, 202425.2525.3125.2525.2524.391,900
Jul 29, 202425.2325.2325.2325.2324.37200
Jul 26, 202425.3525.3525.3525.3524.48200
Jul 25, 202425.0925.0924.9925.0324.171,700
Jul 24, 202425.0025.0024.9925.0024.143,000
Jul 23, 202425.1425.3525.0025.0024.141,500
Jul 22, 202424.9924.9924.9924.9924.13400
Jul 19, 202424.9824.9824.9824.9824.13300
Jul 18, 202424.9225.0024.9225.0024.14700
Jul 17, 202424.9224.9224.9024.9024.05800
Jul 16, 202424.8024.8024.8024.8023.95-
Jul 15, 202424.8024.8024.8024.8023.95-
Jul 12, 202425.0025.0024.8024.8023.951,600
Jul 11, 202424.9924.9924.9924.9924.13400
Jul 10, 202424.9824.9824.9824.9824.13200
Jul 9, 202424.8524.9724.8524.9524.101,900
Jul 8, 202424.8024.8524.8024.8524.00700
Jul 5, 202424.8524.8524.7424.8423.99700
Jul 3, 202424.7024.7924.6924.7923.942,800
Jul 2, 202424.7624.7624.7024.7023.851,800
Jul 1, 202424.8524.8524.7524.8423.99700
Jun 28, 202424.8024.8024.8024.8023.95-
Jun 27, 202424.7024.8024.7024.8023.951,100
Jun 26, 202424.6824.6824.6824.6823.84600
Jun 25, 202424.8024.8024.7924.8023.951,200
Jun 24, 202424.6824.7524.6824.7423.892,200
Jun 21, 202424.7124.7524.7024.7523.90600
Jun 20, 202424.6124.7324.6124.7223.883,400
Jun 18, 202424.7524.7524.6724.7523.902,900
Jun 17, 202424.6724.6724.6724.6723.83-
Jun 14, 202424.6124.6824.6124.6723.83800
Jun 13, 202424.7024.7224.6024.6023.762,700
Jun 12, 202424.7324.7324.7324.7323.88200
Jun 11, 202424.7024.7024.6324.6423.801,300
Jun 10, 202424.6824.6824.6824.6823.83400
Jun 7, 202424.6024.7524.6024.7423.891,400
Jun 6, 202424.7924.8024.6024.6023.764,000
Jun 5, 202424.6624.7024.6124.6223.781,800
Jun 4, 202424.7224.8024.7024.7023.851,100
Jun 3, 202424.6024.7524.5024.7523.905,000
May 31, 202424.5024.5024.5024.5023.66300
May 30, 202424.5024.5024.5024.5023.66800
May 29, 202424.7224.7224.6324.6323.791,300
May 28, 202424.4524.5424.4524.5423.70700
May 24, 202424.5124.6924.4924.6923.85400
May 23, 202424.6424.6524.6424.6523.81300
May 22, 202424.5224.7524.4624.4623.625,500
May 21, 202424.5324.6724.4624.6323.795,300
May 20, 202424.6424.7024.6224.6223.781,800
May 17, 202424.5024.5924.5024.5623.723,200
May 16, 202424.6024.6024.4224.4523.613,000
May 15, 202424.5024.5024.5024.5023.66700
May 14, 202424.5524.6424.5524.6423.801,100
May 13, 202424.5024.6024.5024.6023.762,400
May 10, 202424.5424.5424.5024.5023.661,200
May 9, 202424.5024.5524.4524.4723.633,000
May 8, 202424.5224.5224.5224.5223.684,000
May 7, 202424.6024.6024.4624.6023.761,400
May 6, 202424.6024.6024.4524.4523.615,300
May 3, 202424.4024.4924.4024.4923.65900
May 2, 202424.4924.4924.4924.4923.65400
May 1, 202424.4524.5024.3124.4023.572,800
Apr 30, 202424.4124.5724.2424.5023.664,600
Apr 29, 2024 0.44 Dividend
Apr 29, 202424.2424.3524.1324.1323.303,700
Apr 26, 202424.5324.7124.5024.5423.282,800
Apr 25, 202424.6524.7024.6324.7023.433,500
Apr 24, 202424.5724.5724.5724.5723.31400
Apr 23, 202424.5524.6524.5024.6523.382,700
Apr 22, 202424.5124.5924.5024.5523.291,300
Apr 19, 202424.6024.6224.5524.5523.291,700
Apr 18, 202424.5524.5524.5024.5023.242,200
Apr 17, 202424.5024.5424.5024.5023.242,800
Apr 16, 202424.5024.6424.4424.5023.249,200
Apr 15, 202424.6724.9524.4324.8923.615,900
Apr 12, 202424.6324.7124.6324.7023.431,500
Apr 11, 202424.6024.6024.6024.6023.341,400
Apr 10, 202424.5024.8024.4324.6823.418,800
Apr 9, 202424.4724.6124.4724.6123.3410,500
Apr 8, 202424.6124.6124.6124.6123.34700
Apr 5, 202424.5524.6024.4524.6023.332,300
Apr 4, 202424.4524.4524.3924.4523.193,000
Apr 3, 202424.3824.6424.3824.5123.255,200
Apr 2, 202424.6924.6924.3624.3623.113,100
Apr 1, 202424.6524.7324.3124.3823.134,300
Mar 28, 202424.8224.8324.4224.4223.167,700
Mar 27, 202424.7024.7924.7024.7923.517,100
Mar 26, 202424.7024.7024.5124.5123.25900
Mar 25, 202424.6024.7024.6024.7023.431,600
Mar 22, 202424.7524.7524.5324.7023.43800
Mar 21, 202424.7024.7024.6124.6123.35500
Mar 20, 202424.4024.4224.3424.4123.152,000
Mar 19, 202424.3524.3524.3524.3523.10-
Mar 18, 202424.3724.3724.3524.3523.10800
Mar 15, 202424.4024.4024.4024.4023.14-
Mar 14, 202424.3024.4024.3024.4023.14400
Mar 13, 202424.5024.5024.3224.3223.072,000
Mar 12, 202424.4524.7424.4524.5023.243,900
Mar 11, 202424.5024.5024.5024.5023.24-
Mar 8, 202424.5024.5224.5024.5023.24500
Mar 7, 202424.1824.4924.1824.4923.237,000
Mar 6, 202424.2524.5424.1924.3523.104,600
Mar 5, 202424.4524.4524.4524.4523.19-
Mar 4, 202424.4524.4524.4524.4523.19200
Mar 1, 202424.1324.4524.1324.4523.191,300
Feb 29, 202424.5524.5524.5024.5023.242,500
Feb 28, 202424.0724.1924.0724.1922.952,200
Feb 27, 202424.5724.5723.7824.4523.1917,600
Feb 26, 202424.1324.2524.1324.2523.00400
Feb 23, 202424.6924.7524.6924.7523.481,000
Feb 22, 202424.8024.8023.7524.6023.335,100
Feb 21, 202424.8124.8524.8124.8523.574,700
Feb 20, 202424.8024.9724.8024.8023.522,100
Feb 16, 202424.8624.8624.8624.8623.581,200
Feb 15, 202424.5024.9224.5024.7523.484,400
Feb 14, 202424.3924.7524.3924.7323.463,400
Feb 13, 202424.4324.7224.0524.7023.435,300
Feb 12, 202424.5524.5524.4024.5523.294,000
Feb 9, 202424.1524.7224.1524.5823.324,200
Feb 8, 202424.6024.6624.2524.4723.215,100
Feb 7, 202424.0024.7424.0024.7323.462,300
Feb 6, 202423.8924.5423.8924.4523.195,700
Feb 5, 202424.5324.6424.5224.5523.294,300
Feb 2, 202424.2524.6424.2524.5323.274,600
Feb 1, 202424.5124.6024.2324.5523.295,100
Jan 31, 202424.4824.7524.4824.5523.292,300
Jan 30, 2024 0.44 Dividend
Jan 30, 202424.5624.7524.3324.7423.473,300
Jan 29, 202424.8525.0024.8024.8423.152,900

Related Tickers

ASB-PF Associated Banc-Corp
21.25
+0.24%
 
ONBPP Old National Bancorp
25.05
-0.20%
 
HBANL Huntington Bancshares Incorporated
25.73
+0.71%
 
SBNYL Signature Bank
4.8000
+1.05%
 
HTBK Heritage Commerce Corp
9.74
+2.10%
 
FCCO First Community Corporation
26.61
+2.39%
 
INDB Independent Bank Corp.
67.64
+1.59%
 
WTFC Wintrust Financial Corporation
132.04
+0.19%
 
LC LendingClub Corporation
16.78
-1.53%
 
CFG Citizens Financial Group, Inc.
47.50
+0.08%