$17.35 +0.02 (%) OceanFirst Financial Corp - NASDAQ

Mar. 27, 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
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
1/5/201516.5516.6916.2116.4424,952
1/2/201517.3117.3116.5316.6824,683
12/31/201417.1517.4617.0517.1413,535
12/30/201417.2517.4017.1917.3111,783
12/29/201417.5317.5317.2517.3514,364
12/26/201417.2917.4617.1317.2312,100
12/24/201417.1917.6217.1217.196,565
12/23/201417.1817.5017.0517.2621,047
12/22/201417.3017.7616.9917.2925,148
12/19/201416.9217.4016.7017.2383,820
12/18/201417.1117.1116.6516.9718,070
12/17/201416.0617.0516.0516.9923,200
12/16/201416.4316.7316.1516.1927,896
12/15/201416.1216.6716.0516.1419,992
12/12/201416.4016.8716.0816.1394,551
12/11/201416.5516.9816.5316.6227,409
12/10/201416.8417.0016.5416.5534,318
12/9/201416.9017.0716.6516.87115,932
12/8/201417.0017.0916.9116.9415,713
12/5/201416.6517.3016.6517.0526,211
12/4/201416.4716.8216.4716.6624,313
12/3/201416.3116.8516.0516.7523,878
12/2/201416.0916.3816.0816.3422,261
12/1/201416.1616.2115.9115.9517,523
11/28/201416.5216.6816.1116.116,657
11/26/201416.6816.6916.4516.5614,376
11/25/201416.9316.9316.6016.6716,976
11/24/201416.4916.7716.4216.7717,037
11/21/201416.5116.6716.1616.4215,561
11/20/201416.2016.4116.2016.346,326
11/19/201416.5916.8016.2816.3024,167
11/18/201416.8216.9916.7516.7614,996
11/17/201416.8817.0516.5116.7321,862
11/14/201416.9217.2116.8616.8634,416
11/13/201416.6016.9616.6016.8416,045
11/12/201416.7716.9216.4616.8626,888
11/11/201416.8516.8516.4716.8314,749
11/10/201416.5016.8516.5016.8513,660
11/7/201416.6016.7116.2716.5268,272
11/6/201416.5516.6816.5016.6124,218
11/5/201416.4216.6516.3916.5925,176
11/4/201416.2316.5916.1116.2054,742
11/3/201416.5116.6316.2616.3723,944
10/31/201416.9516.9616.2416.57157,476
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center