OceanFirst Financial Corp. - OCFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	17.62	17.79	17.79	18.15	17.62	807,825
December 19, 2024	18.53	17.8	17.8	18.65	17.76	333,000
December 18, 2024	18.99	17.94	17.94	19.13	17.8	769,413
December 17, 2024	19.39	18.81	18.81	19.53	18.73	219,339
December 16, 2024	19.39	19.54	19.54	19.57	19.22	226,640
December 13, 2024	19.7	19.4	19.4	19.75	19.23	275,948
December 12, 2024	19.97	19.77	19.77	20.05	19.74	153,600
December 11, 2024	20.09	19.98	19.98	20.23	19.87	481,900
December 10, 2024	20	19.94	19.94	20.2	19.65	213,200
December 09, 2024	20.27	19.88	19.88	20.38	19.86	222,207
December 06, 2024	20.57	20.27	20.27	20.57	20.04	203,839
December 05, 2024	20.49	20.36	20.36	20.76	20.25	188,209
December 04, 2024	20.25	20.47	20.47	20.72	20.25	332,300
December 03, 2024	20.6	20.27	20.27	20.81	20.18	144,519
December 02, 2024	20.67	20.61	20.61	20.83	20.36	179,915
November 29, 2024	21.08	20.68	20.68	21.08	20.49	101,540
November 27, 2024	21.39	20.84	20.84	21.5	20.84	198,447
November 26, 2024	21.05	21.15	21.15	21.23	20.91	226,237
November 25, 2024	21.3	21.27	21.27	21.87	21.12	239,700
November 22, 2024	20.31	20.88	20.88	20.97	20.14	329,472
November 21, 2024	20.1	20.14	20.14	20.51	19.99	184,800
November 20, 2024	20.01	19.98	19.98	20.2	19.7	186,700
November 19, 2024	19.95	20.12	20.12	20.18	18.81	153,429
November 18, 2024	20.44	20.32	20.32	20.62	20.32	161,400
November 15, 2024	20.63	20.49	20.49	20.72	20.12	171,800
November 14, 2024	20.62	20.46	20.46	20.78	20.34	235,700
November 13, 2024	21.07	20.72	20.72	21.34	20.72	241,810
November 12, 2024	20.98	20.79	20.79	21.33	20.73	219,277
November 11, 2024	20.61	21.07	21.07	21.19	20.6	210,520
November 08, 2024	20.3	20.16	20.16	20.64	20.02	280,300
November 07, 2024	20.94	20.2	20.2	21.05	20.11	395,212
November 06, 2024	19.8	21.04	21.04	21.21	19.65	893,726
November 05, 2024	17.74	17.91	17.91	18.01	17.65	189,264
November 04, 2024	17.96	17.73	17.73	18	17.57	163,551
November 01, 2024	18.41	18.2	18	18.53	18.07	173,400
October 31, 2024	18.6	18.2	18	18.76	18.19	222,100
October 30, 2024	18.18	18.54	18.34	18.97	18.18	288,600
October 29, 2024	18.13	18.21	18.01	18.24	18.04	171,721
October 28, 2024	17.95	18.3	18.1	18.38	17.88	116,644
October 25, 2024	18.11	17.68	17.49	18.18	17.55	167,800
October 24, 2024	18.22	17.99	17.79	18.23	17.83	197,400
October 23, 2024	18.02	18.16	17.96	18.21	17.81	179,600
October 22, 2024	17.86	18.14	17.94	18.67	17.76	206,800
October 21, 2024	19.17	17.84	17.64	19.18	17.82	310,828
October 18, 2024	18.96	19.1	18.89	19.41	18.95	290,100
October 17, 2024	19.17	19.46	19.25	19.49	18.95	294,000
October 16, 2024	19.09	19.16	18.95	19.29	18.86	275,400
October 15, 2024	18.5	18.78	18.57	19.29	18.45	240,800
October 14, 2024	18.31	18.43	18.23	18.6	18.18	163,500
October 11, 2024	17.68	18.31	18.11	18.36	17.61	188,800
October 10, 2024	17.46	17.56	17.37	17.66	17.31	141,712
October 09, 2024	17.48	17.63	17.44	17.83	17.48	179,300
October 08, 2024	17.73	17.54	17.35	17.88	17.54	184,832
October 07, 2024	17.66	17.69	17.5	17.7	17.5	432,646
October 04, 2024	17.92	17.65	17.46	18	17.51	232,645
October 03, 2024	17.48	17.57	17.38	17.69	17.36	227,148
October 02, 2024	17.84	17.64	17.45	18.05	17.6	245,200
October 01, 2024	18.47	17.88	17.68	18.47	17.83	312,100
September 30, 2024	18.19	18.59	18.39	18.68	18.19	288,933
September 27, 2024	18.54	18.32	18.12	18.54	18.18	430,400

OceanFirst Financial Corp. (OCFC) NASDAQ