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

Oceanfirst Financial Corp (NQ: OCFC )

18.21 -0.70 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2010 7.764 7.727 7.509 7.603 79,446 -0.16(-2.08%)
May 27, 2010 7.739 7.770 7.640 7.764 80,647 +0.16(+2.13%)
May 26, 2010 7.690 7.770 7.571 7.603 39,616 -0.02(-0.24%)
May 25, 2010 7.404 7.677 7.254 7.621 124,493 +0.07(+0.91%)
May 24, 2010 7.627 7.779 7.534 7.553 54,862 -0.21(-2.72%)
May 21, 2010 7.752 7.826 7.690 7.764 122,740 -0.04(-0.56%)
May 20, 2010 7.901 8.000 7.789 7.808 140,718 -0.23(-2.86%)
May 19, 2010 8.031 8.143 8.025 8.038 68,085 +0.00(+0.00%)
May 18, 2010 8.311 8.367 8.031 8.038 80,163 -0.17(-2.12%)
May 17, 2010 8.255 8.330 8.106 8.212 72,926 -0.02(-0.23%)
May 14, 2010 8.286 8.330 8.119 8.230 104,045 -0.09(-1.12%)
May 13, 2010 8.081 8.429 8.081 8.324 90,713 +0.19(+2.37%)
May 12, 2010 8.075 8.143 8.056 8.131 92,177 +0.11(+1.32%)
May 11, 2010 8.075 8.143 8.025 8.025 103,957 -0.11(-1.30%)
May 10, 2010 8.013 8.137 7.994 8.131 73,501 +0.26(+3.32%)
May 07, 2010 7.944 7.951 7.826 7.870 128,848 -0.07(-0.94%)
May 06, 2010 7.957 8.317 7.864 7.944 157,347 -0.02(-0.31%)
May 05, 2010 7.976 8.013 7.938 7.969 77,736 +0.01(+0.16%)
May 04, 2010 7.951 7.963 7.901 7.957 60,782 -0.09(-1.16%)
May 03, 2010 7.963 8.162 7.789 8.050 86,530 +0.06(+0.70%)
Apr 30, 2010 8.013 8.056 7.994 7.994 62,937 -0.04(-0.46%)
Apr 29, 2010 7.957 8.063 7.926 8.031 79,984 +0.07(+0.94%)
Apr 28, 2010 7.852 7.969 7.852 7.957 38,496 +0.14(+1.81%)
Apr 27, 2010 7.828 8.000 7.809 7.815 140,294 -0.03(-0.39%)
Apr 26, 2010 7.778 7.945 7.778 7.846 55,922 +0.04(+0.47%)
Apr 23, 2010 7.772 7.840 7.606 7.809 87,578 +0.04(+0.48%)
Apr 22, 2010 7.717 7.807 7.575 7.772 48,243 -0.04(-0.47%)
Apr 21, 2010 7.821 7.821 7.735 7.809 53,564 -0.04(-0.47%)
Apr 20, 2010 7.766 7.846 7.704 7.846 28,103 +0.03(+0.39%)
Apr 19, 2010 7.766 7.871 7.698 7.815 45,897 +0.01(+0.16%)
Apr 16, 2010 7.895 7.895 7.772 7.803 87,986 -0.10(-1.25%)
Apr 15, 2010 7.883 7.969 7.858 7.901 112,971 +0.00(+0.00%)
Apr 14, 2010 7.446 7.969 7.430 7.901 94,023 +0.49(+6.56%)
Apr 13, 2010 7.310 7.427 7.199 7.415 122,199 +0.12(+1.69%)
Apr 12, 2010 7.199 7.440 7.199 7.292 115,674 +0.13(+1.81%)
Apr 09, 2010 7.323 7.359 7.150 7.162 72,185 -0.15(-2.10%)
Apr 08, 2010 7.162 7.347 7.150 7.316 68,930 +0.11(+1.54%)
Apr 07, 2010 7.193 7.249 7.150 7.206 41,689 -0.02(-0.26%)
Apr 06, 2010 7.193 7.267 7.107 7.224 42,069 -0.03(-0.42%)
Apr 05, 2010 7.082 7.255 7.015 7.255 64,422 +0.20(+2.79%)
Apr 01, 2010 7.033 7.058 7.058 7.058 46,764 +0.06(+0.88%)
Mar 31, 2010 6.898 7.043 6.898 6.996 90,163 +0.06(+0.89%)
Mar 30, 2010 6.867 6.978 6.793 6.935 48,870 +0.06(+0.90%)
Mar 29, 2010 6.984 7.039 6.824 6.873 69,144 -0.10(-1.50%)
Mar 26, 2010 7.015 7.113 6.928 6.978 49,647 -0.02(-0.35%)
Mar 25, 2010 7.113 7.125 6.990 7.002 41,107 -0.07(-0.96%)
Mar 24, 2010 7.088 7.156 7.027 7.070 51,078 -0.06(-0.86%)
Mar 23, 2010 7.107 7.156 7.021 7.132 39,484 +0.01(+0.09%)
Mar 22, 2010 7.039 7.138 6.959 7.125 31,219 +0.03(+0.43%)
Mar 19, 2010 7.045 7.267 6.965 7.095 160,639 +0.10(+1.41%)
Mar 18, 2010 7.088 7.088 6.959 6.996 36,769 -0.09(-1.30%)
Mar 17, 2010 6.953 7.267 6.953 7.088 116,897 +0.13(+1.86%)
Mar 16, 2010 6.978 6.978 6.910 6.959 30,037 -0.01(-0.09%)
Mar 15, 2010 6.910 7.138 6.854 6.965 69,878 -0.09(-1.22%)
Mar 12, 2010 7.070 7.101 6.922 7.052 70,464 -0.02(-0.26%)
Mar 11, 2010 7.002 7.082 6.836 7.070 71,768 +0.02(+0.26%)
Mar 10, 2010 6.990 7.082 6.879 7.052 79,349 +0.04(+0.62%)
Mar 09, 2010 6.935 7.039 6.885 7.008 54,311 +0.04(+0.62%)
Mar 08, 2010 6.965 6.978 6.836 6.965 84,868 -0.04(-0.53%)
Mar 05, 2010 6.836 7.002 6.719 7.002 98,186 +0.20(+2.90%)
Mar 04, 2010 6.781 6.830 6.710 6.805 48,980 +0.02(+0.36%)
Mar 03, 2010 6.805 6.867 6.670 6.781 296,840 -0.01(-0.09%)
Mar 02, 2010 6.466 6.811 6.448 6.787 208,850 +0.36(+5.56%)
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.