OceanFirst Financial Corporation (OCFC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -1.79640718563 | 15.03 | 16.14 | 14.29 | 422458 | 15.15242967 | CS |
| 4 | -2.18 | -12.8689492326 | 16.94 | 18.14 | 14.29 | 309167 | 16.34228137 | CS |
| 12 | -4.03 | -21.4475784992 | 18.79 | 19.21 | 14.29 | 311203 | 17.35519508 | CS |
| 26 | -2.92 | -16.5158371041 | 17.68 | 21.87 | 14.29 | 284163 | 18.20750927 | CS |
| 52 | -0.07 | -0.472016183412 | 14.83 | 21.87 | 14.03 | 289663 | 17.2580529 | CS |
| 156 | -4.05 | -21.5311004785 | 18.81 | 24.93 | 12.005 | 288145 | 17.66997218 | CS |
| 260 | -2.16 | -12.7659574468 | 16.92 | 25.76 | 12.005 | 273846 | 18.43229188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 14.76 | -0.19 | -1.27 | 14.75 | 15.27 | 14.37 | 333768 |
| 1744324500 | 14.95 | -0.77 | -4.90 | 15.34 | 15.815 | 14.39 | 441226 |
| 1744238100 | 15.72 | 0.86 | 5.79 | 14.71 | 16.14 | 14.4 | 518135 |
| 1744151700 | 14.86 | -0.1 | -0.67 | 15.5 | 15.5 | 14.58 | 333862 |
| 1744065300 | 14.96 | -0.11 | -0.73 | 14.67 | 15.73 | 14.29 | 355870 |
| 1743806100 | 15.07 | -0.48 | -3.09 | 15.03 | 15.675 | 14.5 | 458934 |
| 1743719700 | 15.55 | -1.63 | -9.49 | 16.41 | 16.905 | 15.525 | 441703 |
| 1743633300 | 17.18 | 0.18 | 1.06 | 16.79 | 17.27 | 16.79 | 228511 |
| 1743546900 | 17 | -0.01 | -0.06 | 16.92 | 17.06 | 16.744599 | 312612 |
| 1743460500 | 17.01 | -0.05 | -0.29 | 16.85 | 17.15 | 16.79 | 234476 |
| 1743201300 | 17.06 | -0.19 | -1.10 | 17.17 | 17.3 | 16.93 | 250010 |
| 1743114900 | 17.25 | 0.15 | 0.88 | 17.16 | 17.325 | 16.955 | 219129 |
| 1743028500 | 17.1 | -0.1 | -0.58 | 17.21 | 17.5 | 16.99 | 212587 |
| 1742942100 | 17.2 | -0.11 | -0.64 | 17.38 | 17.46 | 17.19 | 197029 |
| 1742855700 | 17.31 | 0.27 | 1.58 | 17.35 | 18.14 | 17.21 | 198714 |
| 1742596500 | 17.04 | -0.13 | -0.76 | 17.1 | 17.22 | 16.86 | 624862 |
| 1742510100 | 17.17 | 0.1 | 0.59 | 16.86 | 17.37 | 16.84 | 245427 |
| 1742423700 | 17.07 | -0.04 | -0.23 | 17.12 | 17.67 | 16.955 | 291862 |
| 1742337300 | 17.11 | -0.08 | -0.47 | 17.16 | 17.22 | 16.955 | 190064 |
| 1742250900 | 17.19 | -0.12 | -0.69 | 17.3 | 17.92 | 17 | 229603 |
| 1741991700 | 17.31 | 0.53 | 3.16 | 16.94 | 17.53 | 16.788 | 301649 |
| 1741905300 | 16.78 | -0.03 | -0.18 | 16.86 | 17.08 | 16.77 | 298974 |
| 1741818900 | 16.81 | 0.37 | 2.25 | 16.67 | 16.95 | 16.53 | 375677 |
| 1741732500 | 16.44 | -0.18 | -1.08 | 16.66 | 17.03 | 16.355 | 317699 |
| 1741646100 | 16.62 | -0.58 | -3.37 | 17.0479 | 17.07 | 16.62 | 382446 |
| 1741390500 | 17.2 | 0.03 | 0.17 | 17.14 | 17.42 | 16.9 | 263260 |
| 1741304100 | 17.17 | -0.17 | -0.98 | 17.18 | 17.26 | 17.01 | 172502 |
| 1741217700 | 17.34 | 0.04 | 0.23 | 17.38 | 17.68 | 17.13 | 330981 |
| 1741131300 | 17.3 | -0.46 | -2.59 | 17.58 | 17.71 | 17.095 | 372191 |
| 1741044900 | 17.76 | -0.25 | -1.39 | 17.94 | 18.18 | 17.71 | 275791 |
| 1740785700 | 18.01 | 0.34 | 1.92 | 17.95 | 18.145 | 17.735 | 373918 |
| 1740699300 | 17.67 | -0.01 | -0.06 | 17.65 | 17.75 | 17.505 | 215936 |
| 1740612900 | 17.68 | 0 | 0.00 | 17.68 | 17.85 | 17.435 | 206914 |
| 1740526500 | 17.68 | 0.14 | 0.80 | 17.64 | 18.06 | 17.58 | 202465 |
| 1740440100 | 17.54 | -0.16 | -0.90 | 17.85 | 18.21 | 17.535 | 241584 |
| 1740180900 | 17.7 | -0.32 | -1.78 | 18.22 | 18.29 | 17.7 | 254706 |
| 1740094500 | 18.02 | -0.12 | -0.66 | 18.03 | 18.11 | 17.76 | 182323 |
| 1740008100 | 18.14 | -0.09 | -0.49 | 18 | 18.19 | 17.94 | 160989 |
| 1739921700 | 18.23 | -0.04 | -0.22 | 18.26 | 18.375 | 18.115 | 145858 |
| 1739576100 | 18.27 | 0.18 | 1.00 | 18.22 | 18.46 | 18.09 | 186193 |
| 1739489700 | 18.09 | -0.16 | -0.88 | 18.31 | 18.31 | 17.9 | 260252 |
| 1739403300 | 18.25 | -0.47 | -2.51 | 18.31 | 18.385 | 18.105 | 318472 |
| 1739316900 | 18.72 | 0.44 | 2.41 | 18.15 | 18.72 | 18.13 | 196932 |
| 1739230500 | 18.28 | 0.37 | 2.07 | 17.97 | 18.57 | 17.755 | 512616 |
| 1738971300 | 17.91 | -0.3 | -1.65 | 18.2 | 18.29 | 17.655 | 389716 |
| 1738884900 | 18.21 | 0.56 | 3.17 | 17.7 | 18.37 | 17.695 | 800098 |
| 1738798500 | 17.65 | -0.01 | -0.06 | 17.78 | 17.8699 | 17.46 | 477794 |
| 1738712100 | 17.66 | 0.33 | 1.90 | 17.29 | 17.7 | 17.2 | 310448 |
| 1738625700 | 17.33 | -0.63 | -3.51 | 17.27 | 17.64 | 17.01 | 294325 |
| 1738366500 | 17.96 | -0.07 | -0.39 | 18.1 | 18.22 | 17.87 | 404822 |
| 1738280100 | 18.03 | -0.23 | -1.26 | 18.47 | 18.56 | 17.9 | 248398 |
| 1738193700 | 18.26 | -0.16 | -0.87 | 18.43 | 18.57 | 17.775 | 406025 |
| 1738107300 | 18.42 | -0.33 | -1.76 | 18.57 | 18.89 | 18.41 | 423275 |
| 1738020900 | 18.75 | -0.06 | -0.32 | 18.91 | 19.21 | 18.48 | 436749 |
| 1737761700 | 18.81 | -0.19 | -1.00 | 19 | 19.1216 | 18.49 | 435345 |
| 1737675300 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1737588900 | 19 | -0.15 | -0.78 | 18.97 | 19.035 | 18.735 | 305293 |
| 1737502500 | 19.15 | 0.39 | 2.08 | 18.92 | 19.2 | 18.84 | 269501 |
| 1737156900 | 18.76 | 0.11 | 0.59 | 18.79 | 18.88 | 18.58 | 201961 |
| 1737070500 | 18.65 | -0.13 | -0.69 | 18.67 | 18.86 | 18.41 | 168992 |
| 1736984100 | 18.78 | 0.32 | 1.73 | 19.18 | 19.295 | 18.64 | 220930 |
| 1736897700 | 18.46 | 0.46 | 2.56 | 18.19 | 18.62 | 18.135 | 328749 |
| 1736811300 | 18 | 0.34 | 1.93 | 17.57 | 18.04 | 17.54 | 411966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
