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 (%)
Oct 31, 2008 8.808 9.427 8.808 9.415 77,324 +0.55(+6.21%)
Oct 30, 2008 8.201 8.938 8.042 8.865 172,247 +0.96(+12.13%)
Oct 29, 2008 7.889 8.240 7.656 7.906 56,824 +0.12(+1.53%)
Oct 28, 2008 7.691 7.831 7.277 7.786 108,219 +0.36(+4.82%)
Oct 27, 2008 7.725 7.876 7.428 7.428 98,307 -0.39(-5.01%)
Oct 24, 2008 8.390 8.396 7.599 7.820 121,775 -0.66(-7.78%)
Oct 23, 2008 8.564 8.983 8.424 8.480 77,811 -0.19(-2.19%)
Oct 22, 2008 8.877 9.045 8.637 8.670 40,426 -0.46(-5.02%)
Oct 21, 2008 8.726 9.341 8.514 9.129 78,853 +0.18(+2.06%)
Oct 20, 2008 9.056 9.062 8.743 8.944 68,440 +0.04(+0.44%)
Oct 17, 2008 9.056 9.504 8.799 8.905 95,014 -0.66(-6.90%)
Oct 16, 2008 9.039 9.565 8.435 9.565 86,344 +0.62(+6.87%)
Oct 15, 2008 8.872 9.369 8.754 8.950 163,440 -0.23(-2.50%)
Oct 14, 2008 9.509 9.588 8.767 9.179 92,706 -0.13(-1.44%)
Oct 13, 2008 8.922 9.313 8.765 9.313 92,326 +0.78(+9.11%)
Oct 10, 2008 7.865 8.642 6.863 8.536 157,710 +0.38(+4.66%)
Oct 09, 2008 9.045 9.045 8.156 8.156 107,394 -0.67(-7.55%)
Oct 08, 2008 8.564 8.950 8.452 8.821 103,447 -0.07(-0.82%)
Oct 07, 2008 8.715 9.369 8.704 8.894 36,401 -0.04(-0.50%)
Oct 06, 2008 8.659 9.067 8.346 8.939 96,546 +0.07(+0.76%)
Oct 03, 2008 9.822 10.12 8.737 8.872 60,068 -0.95(-9.63%)
Oct 02, 2008 10.53 10.53 9.789 9.817 27,164 -0.32(-3.15%)
Oct 01, 2008 10.31 10.90 9.627 10.14 26,022 +0.00(+0.00%)
Sep 30, 2008 9.985 10.15 9.940 10.14 38,339 +0.19(+1.91%)
Sep 29, 2008 10.08 10.56 9.934 9.946 34,814 -0.61(-5.78%)
Sep 26, 2008 10.07 10.63 10.01 10.56 28,044 +0.11(+1.07%)
Sep 25, 2008 10.38 10.68 10.14 10.44 27,094 +0.04(+0.38%)
Sep 24, 2008 10.88 10.88 10.12 10.40 44,378 +0.08(+0.81%)
Sep 23, 2008 10.91 10.91 9.948 10.32 47,595 +0.26(+2.61%)
Sep 22, 2008 11.63 12.87 9.856 10.06 152,075 -1.13(-10.10%)
Sep 19, 2008 12.31 12.59 10.82 11.19 285,064 +0.11(+1.01%)
Sep 18, 2008 10.24 11.11 9.582 11.08 149,723 +1.13(+11.36%)
Sep 17, 2008 10.75 10.75 9.940 9.946 75,226 -1.06(-9.61%)
Sep 16, 2008 10.12 11.00 10.12 11.00 100,828 +0.93(+9.22%)
Sep 15, 2008 10.57 10.76 10.07 10.07 84,011 -0.56(-5.26%)
Sep 12, 2008 10.60 10.70 10.57 10.63 139,837 -0.08(-0.73%)
Sep 11, 2008 10.48 10.74 10.36 10.71 113,929 +0.06(+0.52%)
Sep 10, 2008 10.85 10.85 10.56 10.66 35,411 +0.03(+0.26%)
Sep 09, 2008 11.08 11.08 10.56 10.63 127,460 -0.43(-3.90%)
Sep 08, 2008 10.92 11.14 10.55 11.06 46,749 +0.27(+2.54%)
Sep 05, 2008 10.43 10.87 10.25 10.78 103,529 +0.28(+2.66%)
Sep 04, 2008 10.54 10.68 10.40 10.50 107,518 -0.15(-1.42%)
Sep 03, 2008 10.62 10.69 10.52 10.66 57,785 +0.04(+0.37%)
Sep 02, 2008 10.34 10.62 9.906 10.62 133,077 +0.52(+5.15%)
Aug 29, 2008 10.21 10.25 9.946 10.10 53,201 -0.14(-1.37%)
Aug 28, 2008 10.06 10.24 9.711 10.24 66,954 +0.30(+3.04%)
Aug 27, 2008 9.806 9.962 9.655 9.934 45,340 +0.18(+1.83%)
Aug 26, 2008 9.593 9.783 9.487 9.755 87,288 +0.14(+1.45%)
Aug 25, 2008 9.946 9.946 9.397 9.615 143,861 -0.35(-3.54%)
Aug 22, 2008 9.996 10.00 9.772 9.968 41,974 +0.06(+0.62%)
Aug 21, 2008 10.05 10.05 9.845 9.906 46,752 -0.19(-1.88%)
Aug 20, 2008 10.11 10.37 10.07 10.10 43,690 +0.01(+0.05%)
Aug 19, 2008 10.52 10.59 10.08 10.09 94,349 -0.50(-4.75%)
Aug 18, 2008 10.85 11.04 10.59 10.59 48,578 -0.27(-2.52%)
Aug 15, 2008 10.52 11.14 10.49 10.87 173,401 +0.54(+5.20%)
Aug 14, 2008 10.49 10.55 10.31 10.33 51,427 -0.19(-1.81%)
Aug 13, 2008 10.70 11.05 10.43 10.52 124,855 -0.23(-2.13%)
Aug 12, 2008 10.96 10.96 10.48 10.75 72,550 -0.20(-1.79%)
Aug 11, 2008 10.53 11.01 10.33 10.95 76,166 +0.45(+4.32%)
Aug 08, 2008 9.985 10.52 9.985 10.49 61,054 +0.54(+5.39%)
Aug 07, 2008 10.16 10.56 9.912 9.957 68,307 -0.35(-3.42%)
Aug 06, 2008 10.23 10.41 10.10 10.31 74,824 -0.02(-0.22%)
Aug 05, 2008 10.26 10.49 10.07 10.33 294,292 +0.18(+1.76%)
Aug 04, 2008 10.04 10.34 9.683 10.15 152,799 +0.07(+0.72%)
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.