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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.23	19.34	19.34	19.42	18.99	599,900
February 19, 2026	19.38	19.23	19.23	19.43	19.09	767,600
February 18, 2026	19.65	19.51	19.51	19.99	19.39	489,112
February 17, 2026	19.66	19.71	19.71	19.91	19.38	565,832
February 13, 2026	19.25	19.58	19.58	19.74	19.07	557,300
February 12, 2026	19.53	19.31	19.31	19.66	18.97	560,600
February 11, 2026	19.52	19.3	19.3	19.78	19.19	527,243
February 10, 2026	19.55	19.34	19.34	19.68	19.15	491,000
February 09, 2026	19.71	19.57	19.57	19.84	19.55	437,741
February 06, 2026	19.9	19.78	19.78	20.02	19.71	469,800
February 05, 2026	19.82	19.68	19.68	19.99	19.52	691,965
February 04, 2026	19.72	19.83	19.83	20.14	19.49	952,346
February 03, 2026	18.98	19.53	19.53	19.54	18.96	1.02M
February 02, 2026	18.51	19.01	19.01	19.24	18.47	739,131
January 30, 2026	18.59	18.75	18.55	18.78	18.34	1.69M
January 29, 2026	18.36	18.62	18.42	18.63	18.18	476,943
January 28, 2026	18.39	18.23	18.23	18.54	18.15	735,391
January 27, 2026	18.4	18.35	18.35	18.58	18.24	461,000
January 26, 2026	18.46	18.35	18.35	18.69	18.03	921,739
January 23, 2026	19.55	18.48	18.48	19.9	18.39	909,706
January 22, 2026	19.12	19.19	19.19	19.82	19.05	961,884
January 21, 2026	18.07	19.09	19.09	19.16	18.07	966,390
January 20, 2026	18	17.92	17.92	18.18	17.86	714,400
January 16, 2026	18.37	18.33	18.33	18.59	18.24	660,117
January 15, 2026	18	18.41	18.41	18.52	18	844,600
January 14, 2026	17.78	18	18	18.1	17.69	581,000
January 13, 2026	18.01	17.78	17.78	18.01	17.75	554,800
January 12, 2026	17.68	17.95	17.95	18.08	17.61	725,205
January 09, 2026	17.49	17.87	17.87	17.99	17.25	1.04M
January 08, 2026	17.15	17.47	17.47	17.7	17.15	847,610
January 07, 2026	17.52	17.26	17.26	17.54	17.13	1.06M
January 06, 2026	17.59	17.49	17.49	17.78	17.32	927,500
January 05, 2026	17.83	17.7	17.7	18.19	17.6	1.23M
January 02, 2026	17.93	17.84	17.84	18.15	17.6	664,400
December 31, 2025	18.14	17.95	17.95	18.24	17.87	919,340
December 30, 2025	19.35	18.29	18.29	19.5	17.43	2.68M
December 29, 2025	19.77	19.59	19.59	19.83	19.37	307,318
December 26, 2025	19.72	19.76	19.76	19.84	19.16	205,940
December 24, 2025	19.71	19.72	19.72	19.82	19.6	84,718
December 23, 2025	19.91	19.73	19.73	20.03	19.73	241,400
December 22, 2025	20.11	19.99	19.99	20.29	19.51	289,606
December 19, 2025	20.32	20.12	20.12	20.48	19.96	758,600
December 18, 2025	20.45	20.4	20.4	20.61	20.3	294,111
December 17, 2025	20.14	20.23	20.23	20.45	19.97	235,300
December 16, 2025	20.31	20.17	20.17	20.51	20.14	294,301
December 15, 2025	20.33	20.22	20.22	20.53	20.14	404,334
December 12, 2025	20.47	20.14	20.14	20.47	20.03	378,709
December 11, 2025	20.28	20.33	20.33	20.6	19.85	281,236
December 10, 2025	19.49	20.31	20.31	20.45	19.06	526,243
December 09, 2025	19.5	19.58	19.58	19.82	19.34	282,323
December 08, 2025	19.47	19.5	19.5	19.77	19.25	273,749
December 05, 2025	19.48	19.33	19.33	19.5	19.29	242,630
December 04, 2025	19.51	19.48	19.48	19.66	19.38	254,726
December 03, 2025	19.1	19.43	19.43	19.57	19	253,645
December 02, 2025	19.08	19.08	19.08	19.22	18.96	255,321
December 01, 2025	18.67	19	19	19.19	18.67	334,940
November 28, 2025	18.91	18.85	18.85	19.04	18.8	175,011
November 26, 2025	18.87	18.87	18.87	19.06	18.78	263,506
November 25, 2025	18.49	18.97	18.97	19.09	17.94	265,814
November 24, 2025	18.16	18.32	18.32	18.42	17.77	369,736

OceanFirst Financial Corp. (OCFC) NASDAQ