$18.84 +0.09 (%) OceanFirst Financial Corp - NASDAQ

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCFC historical data

Date Open High Low Close Volume
4/27/201618.5718.7818.5018.7529,758
4/26/201618.4618.6418.4518.5745,644
4/25/201618.3118.5418.1518.5051,947
4/22/201618.6818.6818.3818.4133,969
4/21/201617.6418.4217.6418.3951,833
4/20/201618.3418.5618.3418.4038,994
4/19/201618.3518.4018.1818.3838,037
4/18/201618.0918.3617.9918.2871,786
4/15/201617.9918.2717.9518.1096,449
4/14/201618.0318.2117.9518.0079,158
4/13/201618.0218.2417.9118.0080,205
4/12/201617.7517.9817.6517.9132,779
4/11/201617.7518.0717.7117.7158,503
4/8/201617.7517.7617.6317.7041,576
4/7/201617.7517.8317.5617.6247,540
4/6/201617.7317.7817.7017.7639,066
4/5/201617.7517.7517.6517.7553,488
4/4/201617.7517.7817.5917.7527,968
4/1/201617.6617.7617.6017.7558,830
3/31/201617.7817.8417.6817.6825,326
3/30/201617.6117.8717.5617.7989,282
3/29/201617.5717.6517.3217.5580,812
3/28/201617.5017.5817.4817.5019,723
3/24/201617.5017.5117.3917.5036,266
3/23/201617.5017.5517.4417.4640,439
3/22/201617.3717.5117.3717.4538,600
3/21/201617.6917.6917.4017.5035,147
3/18/201617.6217.7217.4517.6773,679
3/17/201617.2917.5917.1717.5020,924
3/16/201617.1917.3017.1417.2844,432
3/15/201617.2717.2917.1817.2525,251
3/14/201617.4017.4117.1817.2950,215
3/11/201617.2017.4717.1517.4136,213
3/10/201617.4117.4817.1017.1930,688
3/9/201617.6517.6517.3117.3924,845
3/8/201617.5717.6617.4717.5465,070
3/7/201617.1517.6217.1417.57108,445
3/4/201617.2517.2716.9117.1840,271
3/3/201617.1617.2517.0917.2439,641
3/2/201617.0517.2416.9417.2441,281
3/1/201617.1217.2017.0017.2032,649
2/29/201616.9217.0316.8916.9936,525
2/26/201617.1217.2816.8616.9522,314
2/25/201616.9117.0416.8116.9621,090
2/24/201616.7916.9116.6716.9023,146
2/23/201616.9317.0016.8416.8639,503
2/22/201616.8417.1316.8416.9850,394
2/19/201616.5416.8716.5416.8147,744
2/18/201617.0717.0716.5416.5819,981
2/17/201617.3217.3216.7917.0970,557
2/16/201616.9817.2716.8417.2447,244
2/12/201616.5417.0416.5416.8378,491
2/11/201616.4016.5016.2616.3646,393
2/10/201616.5816.9016.4716.5146,287
2/9/201616.4216.6216.3716.5080,145
2/8/201616.1616.5215.9816.4262,332
2/5/201616.7116.8016.3016.3056,444
2/4/201617.0717.2416.6816.7137,341
2/3/201617.5017.5016.9817.0330,821
2/2/201617.5717.7617.3817.4255,372
2/1/201617.6217.9317.4017.69106,708
1/29/201617.9318.1317.5117.7287,773
1/28/201617.8518.0117.7517.90114,324
1/27/201617.6717.9217.4917.78109,955
1/26/201617.8217.9817.6317.7641,895
1/25/201617.8417.9217.4417.8264,005
1/22/201618.5118.5117.8317.9766,180
1/21/201618.1718.1717.7317.7724,195
1/20/201617.9018.1217.7218.0075,994
1/19/201618.2118.3017.9418.0944,606
1/15/201618.0018.4317.9118.11106,291
1/14/201618.5618.7018.3018.3334,151
1/13/201618.9818.9818.1818.4279,500
1/12/201618.9918.9918.4618.7248,851
1/11/201618.6918.9418.6618.9159,583
1/8/201619.1219.1218.6318.69583,201
1/7/201618.9718.9918.3318.89186,641
1/6/201618.9419.1118.1519.04742,928
1/5/201619.6119.9919.5319.9523,354
1/4/201619.8819.9319.3319.6743,021
12/31/201520.8120.8119.9820.0328,468
12/30/201520.9020.9620.7020.8019,687
12/29/201520.5421.0020.5420.9419,373
12/28/201520.3120.5920.0720.4568,251
12/24/201520.2620.4720.2220.3410,271
12/23/201520.2620.2920.1020.2320,156
12/22/201520.1620.2118.7520.1938,163
12/21/201519.9420.2919.9120.0947,318
12/18/201519.8919.9819.6019.85133,058
12/17/201520.2520.2519.8620.0138,862
12/16/201519.6920.0119.6619.8354,706
12/15/201519.3719.5919.2619.5721,399
12/14/201519.0119.6019.0119.2528,876
12/11/201518.8819.3918.8819.1538,751
12/10/201519.3319.3819.1719.2420,699
12/9/201519.0919.5819.0919.2530,126
12/8/201519.4519.6219.2219.4120,092
12/7/201519.8019.9919.5219.6157,287
12/4/201519.9320.4519.9019.9939,344
12/3/201519.9620.0019.8519.9067,125
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center