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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	16.16	16.55	16.55	16.57	15.85	310,474
April 24, 2025	16.28	16.5	16.5	16.57	16.17	328,300
April 23, 2025	16.63	16.35	16.35	16.93	16.23	242,507
April 22, 2025	15.88	16.22	16.22	16.3	15.69	297,111
April 21, 2025	15.65	15.73	15.73	15.81	15.59	284,900
April 17, 2025	15.67	15.75	15.75	15.86	15.62	284,005
April 16, 2025	15.53	15.61	15.61	15.71	15.45	141,390
April 15, 2025	15.9	15.54	15.54	15.9	15.29	246,599
April 14, 2025	15.04	15.29	15.29	15.43	14.79	593,500
April 11, 2025	14.75	14.76	14.76	14.94	14.37	333,758
April 10, 2025	15.34	14.95	14.95	15.82	14.39	441,226
April 09, 2025	14.71	15.72	15.72	16.14	14.4	518,135
April 08, 2025	15.5	14.86	14.86	15.5	14.58	333,900
April 07, 2025	14.67	14.96	14.96	15.73	14.29	365,800
April 04, 2025	15.03	15.07	15.07	15.68	14.5	458,934
April 03, 2025	16.41	15.55	15.55	16.91	15.53	441,703
April 02, 2025	16.79	17.18	17.18	17.27	16.79	228,511
April 01, 2025	16.92	17	17	17.06	16.74	312,612
March 31, 2025	16.85	17.01	17.01	17.15	16.79	234,507
March 28, 2025	17.17	17.06	17.06	17.26	16.93	250,010
March 27, 2025	17.16	17.25	17.25	17.33	16.95	219,129
March 26, 2025	17.21	17.1	17.1	17.5	16.99	212,600
March 25, 2025	17.38	17.2	17.2	17.46	17.19	197,029
March 24, 2025	17.35	17.31	17.31	18.14	17.21	198,714
March 21, 2025	17.1	17.04	17.04	17.22	16.86	612,555
March 20, 2025	16.86	17.17	17.17	17.37	16.84	245,427
March 19, 2025	17.12	17.07	17.07	17.67	16.95	291,862
March 18, 2025	17.16	17.11	17.11	17.22	16.95	190,100
March 17, 2025	17.3	17.19	17.19	17.92	17	229,603
March 14, 2025	16.94	17.31	17.31	17.53	16.79	301,649
March 13, 2025	16.86	16.78	16.78	17.08	16.77	299,000
March 12, 2025	16.67	16.81	16.81	16.95	16.53	375,677
March 11, 2025	16.66	16.44	16.44	17.03	16.36	317,700
March 10, 2025	16.96	16.62	16.62	17.29	16.62	382,526
March 07, 2025	17.14	17.2	17.2	17.42	16.9	263,260
March 06, 2025	17.18	17.17	17.17	17.26	17.01	172,502
March 05, 2025	17.38	17.34	17.34	17.68	17.13	331,000
March 04, 2025	17.58	17.3	17.3	17.66	17.1	382,236
March 03, 2025	17.94	17.76	17.76	18.18	17.71	275,800
February 28, 2025	17.95	18.01	18.01	18.15	17.74	367,508
February 27, 2025	17.65	17.67	17.67	17.75	17.51	215,936
February 26, 2025	17.68	17.68	17.68	17.85	17.43	206,914
February 25, 2025	17.64	17.68	17.68	18.06	17.58	202,500
February 24, 2025	17.85	17.54	17.54	18.21	17.54	241,600
February 21, 2025	18.22	17.7	17.7	18.29	17.7	241,373
February 20, 2025	18.03	18.02	18.02	18.11	17.76	182,323
February 19, 2025	18	18.14	18.14	18.19	17.94	161,000
February 18, 2025	18.26	18.23	18.23	18.38	18.1	148,038
February 14, 2025	18.22	18.27	18.27	18.46	18.09	186,200
February 13, 2025	18.31	18.09	18.09	18.31	17.9	260,300
February 12, 2025	18.31	18.25	18.25	18.39	18.11	318,500
February 11, 2025	18.15	18.72	18.72	18.72	18.13	196,732
February 10, 2025	17.97	18.28	18.28	18.57	17.76	512,616
February 07, 2025	18.2	17.91	17.91	18.29	17.66	389,716
February 06, 2025	17.7	18.21	18.21	18.37	17.7	800,100
February 05, 2025	17.78	17.65	17.65	17.87	17.46	477,800
February 04, 2025	17.26	17.66	17.66	17.7	17.2	310,448
February 03, 2025	17.27	17.33	17.33	17.64	17.01	294,325
January 31, 2025	18	17.96	17.76	18.22	17.87	407,800
January 30, 2025	18.47	18.03	17.83	18.56	17.9	248,406

OceanFirst Financial Corp. (OCFC) NASDAQ