$17.30 +0.05 (%) OceanFirst Financial Corp - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCFC historical data

Date Open High Low Close Volume
5/29/201517.1917.4516.9117.3026,505
5/28/201517.3017.4417.0717.2512,541
5/27/201517.0217.4616.9317.4266,081
5/26/201517.1117.1116.8216.9317,964
5/22/201517.3017.3016.9617.2458,678
5/21/201517.3417.4317.2517.2734,715
5/20/201517.3717.3717.2617.297,588
5/19/201517.2817.3817.2117.279,846
5/18/201517.2117.4817.0117.3814,326
5/15/201517.2517.3717.0417.1443,744
5/14/201516.9517.2516.9517.238,321
5/13/201516.9117.1016.9117.077,022
5/12/201517.0017.1216.7517.0512,898
5/11/201516.8517.1016.8517.009,274
5/8/201517.1517.1516.8416.9215,584
5/7/201517.1017.2316.9216.9226,295
5/6/201516.9017.2616.7617.0631,148
5/5/201516.7616.9316.6516.8622,841
5/4/201516.8316.9616.7816.8716,235
5/1/201516.7917.0016.7116.7517,893
4/30/201517.2017.5016.7816.7831,451
4/29/201517.4017.4917.1517.369,566
4/28/201517.3117.6317.2917.5112,451
4/27/201517.3517.3917.0417.2112,498
4/24/201516.9017.3216.9017.3212,426
4/23/201516.8116.9916.7716.9014,371
4/22/201516.9317.0016.7616.9313,832
4/21/201516.8716.9416.8616.9221,996
4/20/201516.9016.9616.8516.8916,623
4/17/201516.8716.9616.8016.8518,590
4/16/201516.9916.9916.8716.9535,112
4/15/201516.9017.0416.9017.0030,948
4/14/201516.9217.0016.8916.929,992
4/13/201517.0017.0216.8917.007,717
4/10/201517.2717.2716.9016.9915,082
4/9/201517.0617.1816.9017.1710,012
4/8/201517.0517.2816.9517.186,887
4/7/201517.4517.4517.1017.107,323
4/6/201517.6717.6717.1217.2823,030
4/2/201517.4617.8517.4317.7010,125
4/1/201517.1417.4517.1417.4510,534
3/31/201517.1717.2717.1017.276,926
3/30/201517.3517.3517.1917.2577,084
3/27/201517.3117.3717.2117.3515,582
3/26/201517.2017.3717.2017.3311,086
3/25/201517.3517.3517.1917.2718,142
3/24/201517.3217.4317.1817.3615,376
3/23/201517.1917.4517.1817.4217,354
3/20/201517.2917.4117.1617.1846,244
3/19/201517.4217.4316.9717.2421,203
3/18/201517.3717.4317.2717.3712,857
3/17/201517.3717.3917.2117.3517,000
3/16/201517.5117.5117.1917.3311,229
3/13/201517.3017.3017.0417.196,109
3/12/201516.9617.4016.8917.3432,760
3/11/201516.5516.8616.5116.7918,797
3/10/201516.6916.7416.4416.5213,652
3/9/201516.6416.9416.5516.8647,361
3/6/201516.4516.7216.4416.4514,890
3/5/201516.6616.7016.3716.589,270
3/4/201516.4516.6416.3316.6013,812
3/3/201516.6416.6416.3016.4814,870
3/2/201516.4316.6416.2716.5616,111
2/27/201516.8716.9916.3416.3428,461
2/26/201516.7117.0816.7116.8414,766
2/25/201516.8517.0616.7516.8015,211
2/24/201516.9717.2316.6916.8610,119
2/23/201516.8217.1516.5516.6817,298
2/20/201516.8917.1216.6716.8473,424
2/19/201516.7817.1516.7816.8433,804
2/18/201516.7816.8116.6016.797,373
2/17/201516.9416.9916.7016.838,457
2/13/201516.8217.0016.6116.8525,749
2/12/201516.8416.8716.4716.768,470
2/11/201516.6416.6516.3316.417,740
2/10/201516.7516.7516.2516.5333,075
2/9/201516.8317.0516.4816.5311,901
2/6/201516.6617.1416.6116.9319,230
2/5/201516.4416.6016.4416.5919,214
2/4/201516.6016.6116.3016.5218,196
2/3/201516.4416.7216.3016.6320,305
2/2/201516.3916.5016.1116.4515,507
1/30/201516.2916.5716.1916.2075,184
1/29/201516.1616.5416.1616.4735,137
1/28/201516.2616.4716.2616.3532,124
1/27/201516.1116.6216.1116.3716,608
1/26/201516.5916.5916.1616.3925,977
1/23/201517.0217.3616.3116.5517,851
1/22/201516.9117.2416.6817.2021,805
1/21/201516.6316.8616.4416.7130,679
1/20/201516.4416.9416.0116.5232,212
1/16/201516.0416.5416.0416.5217,910
1/15/201516.2516.3616.0316.1137,000
1/14/201516.5616.5616.1516.266,753
1/13/201516.4317.0116.2016.6023,676
1/12/201516.2516.5616.1816.2813,188
1/9/201516.8016.8516.2716.2712,062
1/8/201516.5616.9516.3516.7519,956
1/7/201516.3316.5016.0316.4831,021
1/6/201516.3716.3716.0516.1724,237
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center