$19.43 +0.15 (%) OceanFirst Financial Corp - NASDAQ

Sep. 28, 2016 | 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
9/27/201619.1119.3319.0819.2855,899
9/26/201619.3219.3219.0819.1077,290
9/23/201619.4219.4919.3419.3740,362
9/22/201619.4319.5419.3919.5085,925
9/21/201619.4919.6019.3019.44108,958
9/20/201619.5519.6219.2919.4593,995
9/19/201619.2619.6619.2619.58801,443
9/16/201619.5019.5119.1519.28234,756
9/15/201619.5019.6119.4019.48147,478
9/14/201619.6819.6819.4019.4480,550
9/13/201619.6919.6919.5319.6167,185
9/12/201619.6519.8319.5919.8364,645
9/9/201619.8819.8819.6919.73113,461
9/8/201619.9619.9619.8219.8543,752
9/7/201619.7519.9519.7319.9572,653
9/6/201619.6919.8219.6219.7655,852
9/2/201619.7119.8819.6819.7828,064
9/1/201619.8819.8819.5919.7240,440
8/31/201619.8719.8819.6219.8272,805
8/30/201619.7519.8319.6119.7045,677
8/29/201619.7319.8219.5019.76121,661
8/26/201619.3119.6119.1919.60124,757
8/25/201619.1419.3619.1419.35262,033
8/24/201619.3019.3319.0919.2286,195
8/23/201619.2919.3619.1819.2359,988
8/22/201619.1219.3019.0619.2361,281
8/19/201619.1419.2419.0719.11129,875
8/18/201618.8919.1218.8919.1090,972
8/17/201619.0219.0318.8618.9563,104
8/16/201619.0019.0018.8818.9550,724
8/15/201618.8319.0218.8318.9669,981
8/12/201618.9319.0518.8318.8865,046
8/11/201618.9419.0718.9219.04154,975
8/10/201618.7318.9918.7318.8566,444
8/9/201618.7318.9818.7318.9675,912
8/8/201618.8118.9418.7318.8542,849
8/5/201618.5918.9018.5718.8675,154
8/4/201618.6818.6818.4618.5252,849
8/3/201618.6318.8018.5918.7261,109
8/2/201618.6618.7318.5318.6779,281
8/1/201618.9118.9818.6518.6870,519
7/29/201619.1419.1418.7218.8683,899
7/28/201618.7518.8218.5918.78122,104
7/27/201618.6218.7818.5518.77130,751
7/26/201618.5318.7418.5318.61122,769
7/25/201618.7618.8018.6018.61108,939
7/22/201618.5418.8418.5318.76122,106
7/21/201618.5018.6218.3418.57137,666
7/20/201618.7118.7918.3818.50165,173
7/19/201618.8018.9418.6218.74199,416
7/18/201618.6718.9318.6718.75140,793
7/15/201618.6218.7618.4718.75254,523
7/14/201618.4218.5218.3118.48241,213
7/13/201618.7418.7418.0618.33716,852
7/12/201618.6818.8818.5918.7485,657
7/11/201618.4618.7318.4318.6798,303
7/8/201618.1918.4318.1918.3483,835
7/7/201618.1018.2718.0018.12121,050
7/6/201618.0918.2117.9918.1576,275
7/5/201618.0618.1918.0018.1683,288
7/1/201618.0318.2518.0318.1366,367
6/30/201617.9418.2017.9018.17172,742
6/29/201617.8218.0017.5717.97208,539
6/28/201617.8818.0917.5017.68135,181
6/27/201617.9318.0417.7117.77145,244
6/24/201618.1818.3917.7818.34446,627
6/23/201618.3818.7018.3818.50148,353
6/22/201618.5618.5718.3418.41146,210
6/21/201618.6918.6918.4618.5193,872
6/20/201618.6818.9018.6818.69141,055
6/17/201618.5918.7218.4818.65177,677
6/16/201618.4518.6718.3418.5437,615
6/15/201618.6718.7018.5118.59144,538
6/14/201618.7918.8918.5218.6883,525
6/13/201619.0019.2118.6618.75108,318
6/10/201618.4819.1418.4819.07235,793
6/9/201618.4018.7218.1418.68421,907
6/8/201618.4118.6018.3718.5346,362
6/7/201618.5818.5818.3618.43111,096
6/6/201618.3418.6118.3418.5576,227
6/3/201618.9718.9718.3718.3883,513
6/2/201618.6319.0018.5918.96164,773
6/1/201618.5418.7118.2618.68132,022
5/31/201618.0518.7818.0018.65512,703
5/27/201618.1018.2618.0918.25211,483
5/26/201618.1118.1918.0618.1255,880
5/25/201618.0218.1918.0218.1499,317
5/24/201617.8018.0317.5817.99173,275
5/23/201617.8717.9817.6517.7163,415
5/20/201617.6718.1517.6317.8271,438
5/19/201617.5017.5617.1017.5576,332
5/18/201616.8917.5716.8117.55356,731
5/17/201617.3517.4516.7716.96229,221
5/16/201617.4817.6517.2417.3269,008
5/13/201617.7318.0617.4017.4466,479
5/12/201617.7817.8717.6917.7681,665
5/11/201617.7617.9417.7017.7571,705
5/10/201617.8118.0017.7317.8144,062
5/9/201617.9418.0017.7317.8549,023
5/6/201617.8518.1217.8517.9680,474
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center