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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.4	18.2	18.2	18.45	17.4	408,000
November 20, 2025	17.76	17.38	17.38	18.18	17.32	399,643
November 19, 2025	17.65	17.65	17.65	17.9	17.42	312,100
November 18, 2025	17.1	17.65	17.65	17.81	17.05	655,000
November 17, 2025	17.95	17.2	17.2	18.09	17.14	360,252
November 14, 2025	17.96	17.93	17.93	18.08	17.75	433,600
November 13, 2025	18.25	18.05	18.05	18.49	17.96	337,300
November 12, 2025	18.29	18.35	18.35	18.66	18.23	226,300
November 11, 2025	18.08	18.22	18.22	18.31	17.91	275,700
November 10, 2025	17.93	18	18	18.19	17.81	509,200
November 07, 2025	18.14	17.86	17.86	18.37	17.77	538,000
November 06, 2025	18.25	18.15	18.15	18.38	18.01	309,400
November 05, 2025	17.85	18.26	18.26	18.34	17.81	317,100
November 04, 2025	17.96	17.84	17.84	18.07	17.78	377,200
November 03, 2025	17.91	18.05	18.05	18.17	17.77	396,312
October 31, 2025	18.33	18.18	17.98	18.5	18.14	427,500
October 30, 2025	18.75	18.49	18.29	19.06	18.47	424,607
October 29, 2025	18.62	18.91	18.7	19.46	18.62	1.13M
October 28, 2025	18.54	18.74	18.53	18.83	18.35	388,104
October 27, 2025	18.75	18.59	18.39	18.93	18.45	354,941
October 24, 2025	18.33	18.69	18.48	18.92	18.09	683,600
October 23, 2025	19.5	18.19	17.99	19.5	17.9	850,623
October 22, 2025	19.04	19.33	19.11	19.42	18.83	594,312
October 21, 2025	18.66	19.02	19.02	19.42	18.66	663,811
October 20, 2025	17.86	18.79	18.79	18.87	17.82	606,537
October 17, 2025	17.62	17.69	17.69	17.79	17.52	330,542

OceanFirst Financial Corp. (OCFC) NASDAQ