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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	18.76	18.49	18.49	18.95	18.47	219,110
July 03, 2025	18.71	18.78	18.78	18.88	18.7	138,538
July 02, 2025	18.45	18.58	18.58	18.58	18.12	291,635
July 01, 2025	17.56	18.22	18.22	18.45	17.47	254,820
June 30, 2025	17.79	17.61	17.61	17.87	17.6	271,400
June 27, 2025	17.71	17.72	17.72	17.83	17.6	459,702
June 26, 2025	17.35	17.67	17.67	17.7	17.19	200,013
June 25, 2025	17.3	17.17	17.17	17.3	17.14	288,200
June 24, 2025	17.21	17.36	17.36	17.62	17.21	315,631
June 23, 2025	16.55	17.11	17.11	17.12	16.55	317,549
June 20, 2025	16.9	16.65	16.65	17.03	16.64	452,500
June 18, 2025	16.7	16.77	16.77	17.02	16.7	296,900
June 17, 2025	16.8	16.76	16.76	17.17	16.73	333,832
June 16, 2025	17.04	16.92	16.92	17.33	16.89	403,200
June 13, 2025	17.03	16.87	16.87	17.26	16.84	335,200
June 12, 2025	17.29	17.29	17.29	17.49	17.06	169,100
June 11, 2025	17.55	17.41	17.41	17.62	17.35	244,505
June 10, 2025	17.46	17.5	17.5	17.69	17.34	225,400
June 09, 2025	17.4	17.36	17.36	17.56	17.35	219,900
June 06, 2025	17.08	17.29	17.29	17.31	17.04	260,500
June 05, 2025	16.82	16.8	16.8	17.03	16.68	289,400
June 04, 2025	17.07	16.84	16.84	17.31	16.74	349,600
June 03, 2025	17.11	17.07	17.07	17.11	16.58	277,800
June 02, 2025	16.81	16.7	16.7	17.1	16.54	381,776
May 30, 2025	16.73	16.81	16.81	17.06	16.67	310,600
May 29, 2025	16.68	16.8	16.8	17.04	16.58	178,000
May 28, 2025	16.8	16.64	16.64	17	16.62	191,400
May 27, 2025	17.7	16.81	16.81	17.7	16.55	216,100
May 23, 2025	16.42	16.62	16.62	16.74	16.42	236,056
May 22, 2025	16.89	16.79	16.79	17.28	16.73	279,010
May 21, 2025	17.19	16.96	16.96	17.27	16.93	425,116

OceanFirst Financial Corp. (OCFC) NASDAQ