$16.30 -0.41 (%) OceanFirst Financial Corp - NASDAQ

Feb. 5, 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
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
12/2/201519.8820.0019.8019.9740,885
12/1/201519.8419.9519.6319.9112,261
11/30/201519.7219.9419.3319.7621,259
11/27/201519.6319.9019.6319.764,883
11/25/201519.7519.8019.5819.6514,281
11/24/201519.8119.8219.5919.7111,378
11/23/201519.7920.0019.7619.9313,685
11/20/201519.8419.9519.6519.8015,164
11/19/201519.7719.8819.5419.7131,110
11/18/201519.6219.8819.4219.7331,055
11/17/201519.3419.7319.3319.5424,997
11/16/201519.4419.4419.1219.2934,353
11/13/201519.1619.9019.1619.3943,991
11/12/201519.5519.7019.2219.2925,882
11/11/201519.7819.9219.5519.7520,807
11/10/201519.5419.7418.7219.6234,304
11/9/201520.0020.0018.8519.4346,783
11/6/201519.5120.2519.5119.9836,709
11/5/201519.2219.6919.2219.4929,101
11/4/201519.0120.4118.7419.3160,906
11/3/201518.3919.0718.3618.8635,568
11/2/201518.3118.6118.2618.5227,518
10/30/201519.2519.2518.4318.4613,331
10/29/201519.0319.2518.7619.2017,584
10/28/201518.8319.4018.8219.2845,513
10/27/201518.8819.1018.5618.6920,284
10/26/201518.2019.1018.0519.0030,998
10/23/201518.0118.5118.0118.4045,982
10/22/201518.1918.4117.9118.1033,359
10/21/201518.4618.4617.9717.9919,515
10/20/201518.1818.4918.1518.4616,829
10/19/201518.1418.4918.1418.2314,072
10/16/201518.3618.3618.0018.2131,308
10/15/201517.9118.3617.9018.2840,550
10/14/201517.9018.0117.6017.9233,153
10/13/201518.0418.0417.9017.9710,654
10/12/201517.9618.0917.7718.0510,677
10/9/201518.1518.1517.9017.927,711
10/8/201517.8318.3917.6218.0331,015
10/7/201517.7517.9817.6617.9730,515
10/6/201517.9317.9317.5517.6122,749
10/5/201517.4817.6517.4517.6236,084
10/2/201517.0817.3816.7417.3827,138
10/1/201517.1017.3816.8017.2276,483
9/30/201517.5117.5717.1217.2245,564
9/29/201517.3117.5417.2117.4626,335
9/28/201517.2317.4916.9817.3621,115
9/25/201517.6317.6317.1217.1981,655
9/24/201517.4017.6017.4017.4326,985
9/23/201517.3717.6417.3117.4624,489
9/22/201517.0517.3917.0517.3132,490
9/21/201516.7717.2416.6117.20113,155
9/18/201517.0217.2016.5116.5987,058
9/17/201517.5917.6417.2017.2825,994
9/16/201517.8417.8417.4117.6023,689
9/15/201517.3017.7417.2617.70103,329
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center