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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	17.52	17.57	17.57	17.69	17.31	275,400
September 29, 2025	17.97	17.58	17.58	17.97	17.54	202,200
September 26, 2025	17.9	17.92	17.92	18.03	17.56	203,900
September 25, 2025	17.94	17.91	17.91	18.04	17.77	240,200
September 24, 2025	17.96	17.99	17.99	18.16	17.83	283,190
September 23, 2025	18.09	17.93	17.93	18.42	17.91	245,545
September 22, 2025	18.17	18.11	18.11	18.37	18.03	389,148
September 19, 2025	18.42	18.24	18.24	18.56	18.17	767,500
September 18, 2025	17.95	18.5	18.5	18.53	17.83	277,700
September 17, 2025	17.79	17.87	17.87	18.51	17.65	352,200
September 16, 2025	17.83	17.71	17.71	17.85	17.55	194,000
September 15, 2025	17.99	17.89	17.89	18.19	17.86	148,823
September 12, 2025	18.26	18.12	18.12	18.31	17.92	141,500
September 11, 2025	18.01	18.28	18.28	18.32	17.58	216,000
September 10, 2025	17.99	18	18	18.12	17.92	204,720
September 09, 2025	18.26	17.99	17.99	18.38	17.94	178,708
September 08, 2025	18.41	18.27	18.27	18.44	18.08	272,503
September 05, 2025	18.73	18.34	18.34	18.91	18.21	323,967
September 04, 2025	18.23	18.67	18.67	18.69	18.18	474,532
September 03, 2025	18.06	18.16	18.16	18.37	17.91	233,948
September 02, 2025	18.2	18.18	18.18	18.3	17.62	230,048
August 29, 2025	18.48	18.39	18.39	18.58	18.32	197,581
August 28, 2025	18.67	18.43	18.43	18.75	18.07	224,600
August 27, 2025	18.16	18.53	18.53	18.55	18.16	398,900
August 26, 2025	18.1	18.2	18.2	18.49	18.05	346,332
August 25, 2025	18.23	18.1	18.1	18.28	17.92	215,300
August 22, 2025	17.27	18.25	18.25	18.31	17.27	467,926
August 21, 2025	17.2	17.2	17.2	17.31	17.12	204,300
August 20, 2025	17.13	17.33	17.33	17.39	17.05	273,109
August 19, 2025	17.15	17.11	17.11	17.43	17.06	228,401
August 18, 2025	17.06	17.16	17.16	17.4	16.92	205,000
August 15, 2025	17.55	17.13	17.13	17.57	17.09	299,206
August 14, 2025	17.35	17.53	17.53	17.58	16.35	282,330
August 13, 2025	17.42	17.63	17.63	17.68	17.32	534,900
August 12, 2025	16.6	17.3	17.3	17.35	16.6	397,500
August 11, 2025	16.45	16.46	16.46	16.52	16.35	158,635
August 08, 2025	16.5	16.41	16.41	16.52	16.29	193,300
August 07, 2025	16.64	16.38	16.38	16.65	16.32	255,300
August 06, 2025	16.54	16.53	16.53	16.64	16.42	256,700
August 05, 2025	16.46	16.48	16.48	16.49	16.09	375,700
August 04, 2025	16.28	16.32	16.32	16.37	16.1	272,300
August 01, 2025	16.61	16.36	16.36	16.79	16.21	426,945
July 31, 2025	16.95	16.78	16.78	17.02	16.67	308,087
July 30, 2025	17.15	16.87	16.87	17.24	16.79	298,948
July 29, 2025	17.52	17.12	17.12	17.57	17.09	244,114
July 28, 2025	17.4	17.39	17.39	17.5	17.14	395,114
July 25, 2025	17.39	17.43	17.43	17.5	17	326,800
July 24, 2025	18.08	17.89	17.89	18.14	17.85	314,966
July 23, 2025	18.46	18.24	18.24	18.46	18.13	215,200
July 22, 2025	18.62	18.32	18.32	18.68	18.31	309,200
July 21, 2025	18.68	18.62	18.62	18.93	18.58	168,921
July 18, 2025	19.43	18.68	18.68	19.43	18.6	286,083
July 17, 2025	18.47	18.93	18.93	19.1	18.32	419,522
July 16, 2025	18.29	18.29	18.29	18.4	17.98	202,045
July 15, 2025	18.83	18.19	18.19	18.88	18.18	232,228
July 14, 2025	18.46	18.79	18.79	18.81	18.45	174,126
July 11, 2025	18.81	18.54	18.54	18.83	18.52	264,200
July 10, 2025	18.94	18.99	18.99	19.19	18.88	228,841
July 09, 2025	18.96	19.01	19.01	19.08	18.6	629,200
July 08, 2025	18.52	18.77	18.77	18.97	18.5	471,821

OceanFirst Financial Corp. (OCFC) NASDAQ