OceanFirst Financial Corporation (OCFC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -3.88559093362 | 18.53 | 18.65 | 17.62 | 356821 | 17.81195194 | CS |
| 4 | -3.27 | -15.5123339658 | 21.08 | 21.26 | 17.62 | 291387 | 19.06735598 | CS |
| 12 | 0.33 | 1.88787185355 | 17.48 | 21.87 | 17.31 | 256329 | 19.26385114 | CS |
| 26 | 3.14 | 21.4042263122 | 14.67 | 21.87 | 14.58 | 286104 | 18.11055765 | CS |
| 52 | 0.21 | 1.19318181818 | 17.6 | 21.87 | 14.03 | 295369 | 16.82559037 | CS |
| 156 | -4.12 | -18.7870497036 | 21.93 | 24.93 | 12.005 | 281778 | 18.03811201 | CS |
| 260 | -7.59 | -29.8818897638 | 25.4 | 25.76 | 11.6022 | 272269 | 18.58048902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 17.98 | 0.13 | 0.73 | 17.87 | 18.02 | 17.76 | 83180 |
| 1734996900 | 17.85 | 0.06 | 0.34 | 17.74 | 17.95 | 17.63 | 203293 |
| 1734737700 | 17.79 | -0.01 | -0.06 | 17.62 | 18.15 | 17.62 | 807825 |
| 1734651300 | 17.8 | -0.14 | -0.78 | 18.53 | 18.65 | 17.76 | 332985 |
| 1734564900 | 17.94 | -0.87 | -4.63 | 18.99 | 19.13 | 17.8 | 769413 |
| 1734478500 | 18.81 | -0.73 | -3.74 | 19.39 | 19.53 | 18.73 | 219339 |
| 1734392100 | 19.54 | 0.14 | 0.72 | 19.39 | 19.57 | 19.22 | 226640 |
| 1734132900 | 19.4 | -0.37 | -1.87 | 19.7 | 19.75 | 19.23 | 384848 |
| 1734046500 | 19.77 | -0.21 | -1.05 | 19.97 | 20.05 | 19.735 | 153587 |
| 1733960100 | 19.98 | 0.04 | 0.20 | 20.09 | 20.23 | 19.87 | 478192 |
| 1733873700 | 19.94 | 0.06 | 0.30 | 20 | 20.2 | 19.65 | 213151 |
| 1733787300 | 19.88 | -0.39 | -1.92 | 20.27 | 20.38 | 19.86 | 222207 |
| 1733528100 | 20.27 | -0.09 | -0.44 | 20.57 | 20.57 | 20.04 | 203839 |
| 1733441700 | 20.36 | -0.11 | -0.54 | 20.49 | 20.76 | 20.25 | 188209 |
| 1733355300 | 20.47 | 0.2 | 0.99 | 20.25 | 20.715 | 20.25 | 332289 |
| 1733268900 | 20.27 | -0.34 | -1.65 | 20.6 | 20.81 | 20.18 | 144519 |
| 1733182500 | 20.61 | -0.07 | -0.34 | 20.67 | 20.85 | 20.355 | 179915 |
| 1732917840 | 20.68 | -0.16 | -0.77 | 21.08 | 21.26 | 20.49 | 101540 |
| 1732750500 | 20.84 | -0.31 | -1.47 | 21.39 | 21.5 | 20.84 | 198447 |
| 1732664100 | 21.15 | -0.12 | -0.56 | 21.05 | 21.225 | 20.86 | 226237 |
| 1732577700 | 21.27 | 0.39 | 1.87 | 21.3 | 21.87 | 21.12 | 233437 |
| 1732318500 | 20.88 | 0.74 | 3.67 | 20.31 | 20.97 | 20.14 | 329472 |
| 1732232100 | 20.14 | 0.16 | 0.80 | 20.1 | 20.51 | 19.95 | 184780 |
| 1732145700 | 19.98 | -0.14 | -0.70 | 20.01 | 20.2 | 19.7 | 204279 |
| 1732059300 | 20.12 | -0.2 | -0.98 | 19.95 | 20.18 | 18.81 | 153429 |
| 1731972900 | 20.32 | -0.17 | -0.83 | 20.44 | 20.615 | 20.25 | 161364 |
| 1731713700 | 20.49 | 0.03 | 0.15 | 20.63 | 20.72 | 20.12 | 171773 |
| 1731627300 | 20.46 | -0.26 | -1.25 | 20.62 | 20.82 | 20.34 | 235672 |
| 1731540900 | 20.72 | -0.07 | -0.34 | 21.07 | 21.34 | 20.715 | 241810 |
| 1731454500 | 20.79 | -0.28 | -1.33 | 20.98 | 21.33 | 20.73 | 219277 |
| 1731368100 | 21.07 | 0.91 | 4.51 | 20.61 | 21.19 | 20.44 | 210520 |
| 1731108900 | 20.16 | -0.04 | -0.20 | 20.3 | 20.64 | 20.02 | 280283 |
| 1731022500 | 20.2 | -0.84 | -3.99 | 20.94 | 21.05 | 20.11 | 395212 |
| 1730936100 | 21.04 | 3.13 | 17.48 | 19.8 | 21.21 | 19.68 | 864929 |
| 1730849700 | 17.91 | 0.18 | 1.02 | 17.74 | 18.01 | 17.58 | 189264 |
| 1730763300 | 17.73 | -0.45 | -2.48 | 17.96 | 18 | 17.565 | 163545 |
| 1730500500 | 18.18 | -0.02 | -0.11 | 18.41 | 18.53 | 18.07 | 173387 |
| 1730414100 | 18.2 | -0.34 | -1.83 | 18.6 | 18.76 | 18.19 | 222083 |
| 1730327700 | 18.54 | 0.33 | 1.81 | 18.18 | 18.965 | 18.18 | 288554 |
| 1730241300 | 18.21 | -0.09 | -0.49 | 18.13 | 18.24 | 18.04 | 171721 |
| 1730154900 | 18.3 | 0.62 | 3.51 | 17.95 | 18.38 | 17.8783 | 116644 |
| 1729895700 | 17.68 | -0.31 | -1.72 | 18.11 | 18.18 | 17.55 | 167800 |
| 1729809300 | 17.99 | -0.17 | -0.94 | 18.22 | 18.23 | 17.83 | 197373 |
| 1729722900 | 18.16 | 0.02 | 0.11 | 18.02 | 18.21 | 17.81 | 179570 |
| 1729636500 | 18.14 | 0.3 | 1.68 | 17.86 | 18.67 | 17.76 | 206784 |
| 1729550100 | 17.84 | -1.26 | -6.60 | 19.17 | 19.18 | 17.82 | 310828 |
| 1729290900 | 19.1 | -0.36 | -1.85 | 18.96 | 19.41 | 18.95 | 290075 |
| 1729204500 | 19.46 | 0.3 | 1.57 | 19.17 | 19.49 | 18.95 | 293994 |
| 1729118100 | 19.16 | 0.38 | 2.02 | 19.09 | 19.29 | 18.86 | 275355 |
| 1729031700 | 18.78 | 0.35 | 1.90 | 18.5 | 19.29 | 18.45 | 240770 |
| 1728945300 | 18.43 | 0.12 | 0.66 | 18.31 | 18.6 | 18.18 | 163465 |
| 1728686100 | 18.31 | 0.75 | 4.27 | 17.68 | 18.36 | 17.605 | 188756 |
| 1728599700 | 17.56 | -0.07 | -0.40 | 17.46 | 17.66 | 17.31 | 141712 |
| 1728513300 | 17.63 | 0.09 | 0.51 | 17.48 | 17.83 | 17.48 | 179271 |
| 1728426900 | 17.54 | -0.15 | -0.85 | 17.73 | 17.88 | 17.54 | 184832 |
| 1728340500 | 17.69 | 0.04 | 0.23 | 17.66 | 17.7 | 17.495 | 432446 |
| 1728081300 | 17.65 | 0.08 | 0.46 | 17.92 | 17.995 | 17.51 | 232644 |
| 1727994900 | 17.57 | -0.07 | -0.40 | 17.48 | 17.69 | 17.355 | 227148 |
| 1727908500 | 17.64 | -0.24 | -1.34 | 17.84 | 18.05 | 17.6 | 245169 |
| 1727822100 | 17.88 | -0.71 | -3.82 | 18.47 | 18.47 | 17.83 | 312065 |
| 1727735700 | 18.59 | 0.27 | 1.47 | 18.19 | 18.68 | 18.14 | 288933 |
| 1727476500 | 18.32 | 0.05 | 0.27 | 18.54 | 18.54 | 18.18 | 430388 |
| 1727390100 | 18.27 | 0.28 | 1.56 | 18.18 | 18.29 | 18.0052 | 424775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
