Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oceanfirst Financial Corp (NQ: OCFC )

18.91 +0.78 (+4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 10.12 10.12 9.929 10.04 62,263 -0.07(-0.72%)
May 30, 2007 9.873 10.15 9.856 10.11 205,747 +0.15(+1.52%)
May 29, 2007 9.951 10.15 9.923 9.957 114,660 +0.06(+0.62%)
May 25, 2007 9.962 10.06 9.867 9.895 96,237 -0.07(-0.67%)
May 24, 2007 10.07 10.17 9.951 9.962 350,161 -0.13(-1.28%)
May 23, 2007 10.01 10.15 9.985 10.09 155,115 +0.07(+0.73%)
May 22, 2007 9.923 10.09 9.901 10.02 407,817 +0.07(+0.73%)
May 21, 2007 9.817 10.07 9.778 9.946 152,438 +0.13(+1.37%)
May 18, 2007 9.627 9.811 9.515 9.811 222,185 +0.23(+2.39%)
May 17, 2007 9.414 9.615 9.263 9.582 157,664 +0.12(+1.30%)
May 16, 2007 9.425 9.520 9.397 9.459 76,479 +0.05(+0.54%)
May 15, 2007 9.576 9.660 9.381 9.409 109,309 -0.15(-1.58%)
May 14, 2007 9.627 9.694 9.464 9.560 104,454 -0.04(-0.47%)
May 11, 2007 9.627 9.727 9.565 9.604 125,045 +0.04(+0.41%)
May 10, 2007 9.593 9.688 9.481 9.565 151,337 -0.11(-1.10%)
May 09, 2007 9.755 9.856 9.655 9.671 77,752 -0.11(-1.09%)
May 08, 2007 9.733 9.845 9.649 9.778 138,607 +0.01(+0.06%)
May 07, 2007 9.677 9.822 9.677 9.772 162,984 +0.05(+0.52%)
May 04, 2007 9.850 10.05 9.655 9.722 288,823 -0.13(-1.31%)
May 03, 2007 9.632 10.07 9.632 9.850 195,864 +0.26(+2.74%)
May 02, 2007 9.548 9.688 9.515 9.588 77,183 +0.04(+0.47%)
May 01, 2007 9.615 9.627 9.509 9.543 193,122 +0.03(+0.29%)
Apr 30, 2007 9.699 9.739 9.509 9.515 106,372 -0.18(-1.85%)
Apr 27, 2007 9.632 9.806 9.509 9.694 112,867 +0.06(+0.58%)
Apr 26, 2007 9.699 9.699 9.610 9.638 113,896 -0.09(-0.92%)
Apr 25, 2007 9.850 9.873 9.571 9.727 369,381 -0.31(-3.07%)
Apr 24, 2007 10.20 10.20 9.901 10.04 53,619 -0.06(-0.55%)
Apr 23, 2007 10.09 10.11 10.07 10.09 63,513 -0.06(-0.55%)
Apr 20, 2007 10.20 10.24 10.07 10.15 58,895 +0.13(+1.28%)
Apr 19, 2007 9.929 10.03 9.856 10.02 59,762 +0.07(+0.67%)
Apr 18, 2007 10.01 10.11 9.934 9.951 71,228 -0.11(-1.11%)
Apr 17, 2007 9.985 10.19 9.873 10.06 52,720 +0.10(+0.95%)
Apr 16, 2007 9.789 10.07 9.789 9.968 58,042 +0.21(+2.12%)
Apr 13, 2007 9.677 9.772 9.677 9.761 44,137 +0.07(+0.75%)
Apr 12, 2007 9.621 9.744 9.621 9.688 91,576 +0.02(+0.17%)
Apr 11, 2007 9.711 9.750 9.554 9.671 188,590 +0.02(+0.23%)
Apr 10, 2007 9.666 9.683 9.627 9.649 49,715 -0.04(-0.46%)
Apr 09, 2007 9.884 9.884 9.683 9.694 53,004 -0.14(-1.42%)
Apr 05, 2007 9.867 9.884 9.716 9.834 61,966 -0.07(-0.73%)
Apr 04, 2007 10.01 10.05 9.822 9.906 80,160 -0.18(-1.83%)
Apr 03, 2007 9.649 10.19 9.643 10.09 199,899 +0.53(+5.56%)
Apr 02, 2007 9.688 9.761 9.543 9.560 54,486 -0.15(-1.50%)
Mar 30, 2007 9.560 9.789 9.554 9.705 287,518 +0.07(+0.70%)
Mar 29, 2007 9.940 10.02 9.548 9.638 297,689 -0.21(-2.16%)
Mar 28, 2007 10.09 10.45 9.789 9.850 255,328 -0.36(-3.51%)
Mar 27, 2007 10.58 10.59 10.07 10.21 265,572 -0.46(-4.30%)
Mar 26, 2007 10.69 11.01 10.63 10.67 153,198 -0.48(-4.32%)
Mar 23, 2007 11.23 11.23 11.00 11.15 49,958 +0.02(+0.15%)
Mar 22, 2007 11.27 11.27 11.05 11.13 33,561 -0.07(-0.60%)
Mar 21, 2007 11.19 11.35 11.00 11.20 61,001 +0.05(+0.45%)
Mar 20, 2007 11.14 11.19 10.95 11.15 43,998 +0.04(+0.40%)
Mar 19, 2007 11.14 11.27 11.05 11.10 53,676 +0.04(+0.35%)
Mar 16, 2007 11.06 11.19 11.00 11.06 203,904 -0.01(-0.05%)
Mar 15, 2007 10.89 11.43 10.83 11.07 154,357 +0.20(+1.80%)
Mar 14, 2007 10.40 10.91 10.08 10.87 607,516 +0.60(+5.88%)
Mar 13, 2007 10.95 10.91 9.789 10.27 1,300,151 -0.68(-6.18%)
Mar 12, 2007 11.13 11.40 10.49 10.95 260,727 -0.58(-5.00%)
Mar 09, 2007 11.44 11.52 11.29 11.52 63,300 +0.25(+2.18%)
Mar 08, 2007 11.47 11.47 11.18 11.28 49,388 -0.07(-0.59%)
Mar 07, 2007 11.61 11.61 11.27 11.34 52,548 -0.26(-2.27%)
Mar 06, 2007 11.48 11.74 11.22 11.61 62,574 +0.28(+2.47%)
Mar 05, 2007 11.30 11.62 11.29 11.33 62,249 +0.00(+0.00%)
Mar 02, 2007 11.60 11.65 11.25 11.33 53,192 -0.35(-3.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.