Register for real-time alerts, custom portfolio, and market movers
OCFC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 15.69 | 0.11 | 0.71% | 15.57 | 15.77 | 15.44 | 197,299 |
| May 08 2024 | 15.58 | 0.07 | 0.45% | 15.41 | 15.61 | 15.28 | 158,535 |
| May 07 2024 | 15.51 | -0.11 | -0.70% | 15.67 | 15.81 | 15.46 | 138,395 |
| May 06 2024 | 15.62 | 0.17 | 1.10% | 15.51 | 15.995 | 15.38 | 221,805 |
| May 03 2024 | 15.45 | -0.03 | -0.19% | 15.65 | 15.72 | 15.33 | 148,698 |
| May 02 2024 | 15.48 | 0.38 | 2.52% | 15.37 | 15.52 | 15.20 | 213,059 |
| May 01 2024 | 15.10 | 0.34 | 2.30% | 14.91 | 15.47 | 14.81 | 199,397 |
| Apr 30 2024 | 14.76 | -0.23 | -1.53% | 14.89 | 14.9594 | 14.75 | 209,115 |
| Apr 29 2024 | 14.99 | -0.38 | -2.47% | 15.43 | 15.51 | 14.91 | 207,992 |
| Apr 26 2024 | 15.37 | 0.14 | 0.92% | 15.21 | 15.42 | 15.21 | 238,845 |
| Apr 25 2024 | 15.23 | -0.24 | -1.55% | 15.31 | 15.31 | 14.9615 | 207,856 |
| Apr 24 2024 | 15.47 | 0.03 | 0.19% | 15.22 | 15.50 | 15.12 | 370,874 |
| Apr 23 2024 | 15.44 | 0.46 | 3.07% | 14.85 | 15.55 | 14.85 | 256,047 |
| Apr 22 2024 | 14.98 | -0.20 | -1.32% | 15.05 | 15.33 | 14.94 | 415,802 |
| Apr 19 2024 | 15.18 | 0.59 | 4.04% | 14.67 | 15.21 | 14.35 | 358,569 |
| Apr 18 2024 | 14.59 | 0.12 | 0.83% | 14.47 | 14.7401 | 14.47 | 289,051 |
| Apr 17 2024 | 14.47 | -0.04 | -0.28% | 14.67 | 14.81 | 14.46 | 216,634 |
| Apr 16 2024 | 14.51 | -0.18 | -1.23% | 14.41 | 14.59 | 14.37 | 217,498 |
| Apr 15 2024 | 14.69 | -0.08 | -0.54% | 14.75 | 14.98 | 14.53 | 247,417 |
| Apr 12 2024 | 14.77 | -0.02 | -0.14% | 14.57 | 14.83 | 14.57 | 240,650 |
| Apr 11 2024 | 14.79 | 0.10 | 0.68% | 14.83 | 15.165 | 14.49 | 217,984 |
| Apr 10 2024 | 14.69 | -1.27 | -7.96% | 15.27 | 15.27 | 14.50 | 395,074 |
| Apr 09 2024 | 15.96 | 0.25 | 1.59% | 15.72 | 15.99 | 15.435 | 196,103 |
| Apr 08 2024 | 15.71 | 0.27 | 1.75% | 15.56 | 15.78 | 15.42 | 173,572 |
| Apr 05 2024 | 15.44 | -0.12 | -0.77% | 15.44 | 15.49 | 15.33 | 219,068 |
| Apr 04 2024 | 15.56 | 0.03 | 0.19% | 15.80 | 15.99 | 15.49 | 182,299 |
| Apr 03 2024 | 15.53 | -0.04 | -0.26% | 15.46 | 15.59 | 15.41 | 220,073 |
| Apr 02 2024 | 15.57 | -0.24 | -1.52% | 15.62 | 15.73 | 15.44 | 286,118 |
| Apr 01 2024 | 15.81 | -0.60 | -3.66% | 16.40 | 16.41 | 15.23 | 260,991 |
| Mar 28 2024 | 16.41 | 0.31 | 1.93% | 16.05 | 16.48 | 15.99 | 434,752 |
| Mar 27 2024 | 16.10 | 0.66 | 4.27% | 15.47 | 16.10 | 15.47 | 246,847 |
| Mar 26 2024 | 15.44 | -0.09 | -0.58% | 15.60 | 15.69 | 15.3689 | 207,908 |
| Mar 25 2024 | 15.53 | -0.23 | -1.46% | 15.78 | 15.84 | 15.45 | 253,409 |
| Mar 22 2024 | 15.76 | -0.38 | -2.35% | 16.20 | 16.38 | 15.76 | 269,536 |
| Mar 21 2024 | 16.14 | 0.30 | 1.89% | 15.89 | 16.24 | 15.71 | 499,188 |
| Mar 20 2024 | 15.84 | 0.88 | 5.88% | 14.88 | 15.96 | 14.86 | 423,955 |
| Mar 19 2024 | 14.96 | 0.15 | 1.01% | 14.78 | 15.16 | 14.78 | 197,039 |
| Mar 18 2024 | 14.81 | -0.20 | -1.33% | 14.99 | 15.13 | 14.71 | 299,285 |
| Mar 15 2024 | 15.01 | 0.30 | 2.04% | 14.67 | 15.14 | 14.67 | 620,396 |
| Mar 14 2024 | 14.71 | -0.54 | -3.54% | 15.18 | 15.18 | 14.65 | 412,644 |
| Mar 13 2024 | 15.25 | -0.09 | -0.59% | 15.28 | 15.61 | 15.185 | 350,266 |
| Mar 12 2024 | 15.34 | -0.16 | -1.03% | 15.41 | 15.44 | 15.17 | 331,639 |
| Mar 11 2024 | 15.50 | 0.18 | 1.17% | 15.27 | 15.57 | 15.10 | 270,028 |
| Mar 08 2024 | 15.32 | -0.24 | -1.54% | 15.68 | 15.75 | 15.20 | 301,777 |
| Mar 07 2024 | 15.56 | 0.06 | 0.39% | 15.72 | 15.82 | 15.39 | 326,615 |
| Mar 06 2024 | 15.50 | 0.17 | 1.11% | 15.35 | 15.685 | 14.89 | 526,269 |
| Mar 05 2024 | 15.33 | 0.55 | 3.72% | 14.67 | 15.37 | 14.67 | 287,353 |
| Mar 04 2024 | 14.78 | -0.09 | -0.61% | 14.83 | 15.155 | 14.6936 | 356,908 |
| Mar 01 2024 | 14.87 | -0.33 | -2.17% | 15.07 | 15.07 | 14.68 | 275,277 |
| Feb 29 2024 | 15.20 | 0.29 | 1.95% | 15.31 | 15.46 | 15.07 | 297,664 |
| Feb 28 2024 | 14.91 | -0.39 | -2.55% | 15.11 | 15.25 | 14.89 | 300,204 |
| Feb 27 2024 | 15.30 | 0.22 | 1.46% | 15.26 | 15.53 | 15.162 | 346,130 |
| Feb 26 2024 | 15.08 | -0.17 | -1.11% | 15.10 | 15.34 | 14.93 | 307,941 |
| Feb 23 2024 | 15.25 | 0.16 | 1.06% | 15.09 | 15.51 | 14.88 | 499,347 |
| Feb 22 2024 | 15.09 | -0.15 | -0.98% | 15.26 | 15.42 | 15.00 | 585,885 |
| Feb 21 2024 | 15.24 | -0.25 | -1.61% | 15.42 | 15.51 | 15.21 | 360,711 |
| Feb 20 2024 | 15.49 | -0.25 | -1.59% | 15.48 | 15.82 | 15.48 | 368,925 |
| Feb 16 2024 | 15.74 | -0.32 | -1.99% | 15.82 | 16.03 | 15.63 | 411,765 |
| Feb 15 2024 | 16.06 | 0.98 | 6.50% | 15.26 | 16.11 | 15.26 | 427,799 |
| Feb 14 2024 | 15.08 | 0.03 | 0.20% | 15.29 | 15.355 | 14.97 | 437,613 |
| Feb 13 2024 | 15.05 | -0.76 | -4.78% | 15.26 | 15.305 | 14.90 | 608,838 |
| Feb 12 2024 | 15.805 | 0.07 | 0.48% | 15.69 | 16.095 | 15.69 | 527,902 |
