$26.62 +0.89 (%) OceanFirst Financial Corp - NASDAQ

Dec. 8, 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
12/8/201625.8826.6625.6826.62444,477
12/7/201625.6725.9225.5225.73705,851
12/6/201625.8725.8725.2325.74265,000
12/5/201625.7625.9825.5825.95296,690
12/2/201625.2025.7324.8725.52211,580
12/1/201623.7425.3823.7425.22716,619
11/30/201623.9023.9023.6123.72394,417
11/29/201623.9924.0923.7623.78190,810
11/28/201624.0024.0723.7523.8876,449
11/25/201623.9224.0023.5923.9945,213
11/23/201623.8123.9223.5023.8296,957
11/22/201623.5123.9223.4823.82100,011
11/21/201623.4723.6323.0223.59140,408
11/18/201623.2023.3622.6223.32156,272
11/17/201622.9823.1521.6523.09161,770
11/16/201622.8223.0022.5522.90194,196
11/15/201622.6722.9822.0122.87135,202
11/14/201622.9423.2322.4322.71170,472
11/11/201621.9022.8221.8222.71181,128
11/10/201621.8622.0221.2421.87177,810
11/9/201620.8721.8020.8721.69310,160
11/8/201621.0221.0220.8220.8479,641
11/7/201620.5921.0320.5921.0299,639
11/4/201620.6920.7420.3620.38104,710
11/3/201620.6020.7920.4620.74199,385
11/2/201620.5620.6520.2320.60132,527
11/1/201620.6820.9620.5120.67190,019
10/31/201620.4620.9620.4520.6897,574
10/28/201620.1420.5119.9420.43133,790
10/27/201619.4820.1219.4820.05117,143
10/26/201619.2919.4519.2519.2946,544
10/25/201619.3819.4919.2719.3467,240
10/24/201619.3919.4819.3319.4762,575
10/21/201619.1319.2919.0719.2744,281
10/20/201619.2719.3019.1619.2440,144
10/19/201619.2019.3619.1019.2590,919
10/18/201619.1519.1919.0619.1667,716
10/17/201619.1919.2519.0219.0569,681
10/14/201619.2619.3119.1019.1675,925
10/13/201619.1919.3319.1319.1660,061
10/12/201619.2219.4119.2219.3032,208
10/11/201619.2519.3419.1719.2156,223
10/10/201619.2519.4019.2519.2935,411
10/7/201619.2019.2619.0719.2530,879
10/6/201619.2819.3119.1619.2339,111
10/5/201619.2019.3919.1619.31101,466
10/4/201619.1919.3019.1319.2373,899
10/3/201619.1619.2518.9919.2068,719
9/30/201619.2519.3619.1819.26116,070
9/29/201619.4119.6019.1619.1984,041
9/28/201619.3719.4319.2719.4358,177
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center