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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	18.37	17.43	17.43	18.49	17.32	535,010
October 15, 2025	18.76	18.46	18.46	18.87	18.24	328,300
October 14, 2025	17.82	18.7	18.7	18.8	17.57	419,000
October 13, 2025	17.98	17.84	17.84	18.05	17.61	278,000
October 10, 2025	18.56	17.73	17.73	19.39	17.7	682,067
October 09, 2025	18.23	18.03	18.03	18.26	17.93	253,529
October 08, 2025	18.28	18.27	18.27	18.5	17.99	475,230
October 07, 2025	18.05	18.13	18.13	18.26	17.9	645,239
October 06, 2025	17.99	17.99	17.99	18.36	17.8	584,900
October 03, 2025	17.73	17.85	17.85	18.04	17.71	209,500
October 02, 2025	17.29	17.64	17.64	17.76	17.16	343,600
October 01, 2025	17.4	17.36	17.36	17.48	17.23	180,834
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

OceanFirst Financial Corp. (OCFC) NASDAQ