OCFC

OceanFirst Financial Corp. Common Stock Historical Stock Prices

$19
*  
0.16
0.85%
Get OCFC Alerts
*Delayed - data as of Apr. 29, 2016 10:20 ET  -  Find a broker to begin trading OCFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    OCFC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:20 18.88 19 18.87 19 6,443
04/28/2016 18.7 18.89 18.66 18.84 38,908
04/27/2016 18.57 18.78 18.5 18.75 29,758
04/26/2016 18.46 18.64 18.45 18.57 45,644
04/25/2016 18.31 18.54 18.15 18.5 51,947
04/22/2016 18.68 18.68 18.38 18.41 33,969
04/21/2016 17.64 18.42 17.64 18.39 51,833
04/20/2016 18.34 18.56 18.34 18.4 38,994
04/19/2016 18.35 18.395 18.18 18.38 38,037
04/18/2016 18.09 18.36 17.99 18.28 71,786
04/15/2016 17.99 18.27 17.95 18.1 96,449
04/14/2016 18.03 18.21 17.95 18 79,158
04/13/2016 18.02 18.24 17.91 18 80,205
04/12/2016 17.75 17.98 17.65 17.91 32,779
04/11/2016 17.75 18.07 17.71 17.71 58,503
04/08/2016 17.75 17.76 17.63 17.7 41,576
04/07/2016 17.75 17.83 17.56 17.62 47,540
04/06/2016 17.73 17.78 17.7 17.76 39,066
04/05/2016 17.75 17.75 17.65 17.75 53,488
04/04/2016 17.75 17.78 17.59 17.75 27,968
04/01/2016 17.66 17.76 17.6 17.75 58,830
03/31/2016 17.78 17.84 17.68 17.68 25,326
03/30/2016 17.61 17.87 17.56 17.79 89,282
03/29/2016 17.57 17.65 17.32 17.55 80,812
03/28/2016 17.5 17.58 17.48 17.5 19,723
03/24/2016 17.5 17.51 17.39 17.5 36,266
03/23/2016 17.5 17.55 17.44 17.46 40,439
03/22/2016 17.37 17.51 17.37 17.45 38,600
03/21/2016 17.69 17.69 17.4 17.5 35,147
03/18/2016 17.62 17.72 17.45 17.67 73,553
03/17/2016 17.29 17.59 17.17 17.5 20,924
03/16/2016 17.19 17.3 17.14 17.28 44,432
03/15/2016 17.27 17.29 17.18 17.25 25,251
03/14/2016 17.4 17.41 17.18 17.29 50,215
03/11/2016 17.2 17.47 17.15 17.41 36,213
03/10/2016 17.41 17.4823 17.1 17.19 30,688
03/09/2016 17.65 17.65 17.31 17.39 24,845
03/08/2016 17.57 17.66 17.47 17.54 65,070
03/07/2016 17.15 17.62 17.14 17.57 108,445
03/04/2016 17.25 17.27 16.91 17.18 40,271
03/03/2016 17.16 17.25 17.09 17.24 39,641
03/02/2016 17.05 17.24 16.9401 17.24 41,281
03/01/2016 17.12 17.2 17 17.2 32,649
02/29/2016 16.92 17.03 16.89 16.99 36,525
02/26/2016 17.12 17.28 16.8621 16.95 22,314
02/25/2016 16.91 17.04 16.81 16.96 21,090
02/24/2016 16.79 16.91 16.67 16.9 23,146
02/23/2016 16.93 17 16.84 16.86 39,503
02/22/2016 16.84 17.13 16.84 16.98 50,394
02/19/2016 16.54 16.87 16.54 16.81 47,744
02/18/2016 17.07 17.07 16.54 16.58 19,981
02/17/2016 17.32 17.32 16.79 17.09 70,557
02/16/2016 16.98 17.27 16.84 17.24 47,244
02/12/2016 16.54 17.04 16.54 16.83 78,491
02/11/2016 16.4 16.5 16.26 16.36 46,393
02/10/2016 16.58 16.9 16.47 16.51 46,287
02/09/2016 16.42 16.62 16.37 16.5 80,145
02/08/2016 16.16 16.52 15.98 16.42 62,332
02/05/2016 16.71 16.8 16.3 16.3 56,444
02/04/2016 17.07 17.24 16.68 16.71 37,341
02/03/2016 17.5 17.5 16.98 17.03 30,821
02/02/2016 17.57 17.76 17.38 17.42 55,372
02/01/2016 17.62 17.93 17.395 17.69 106,708
01/29/2016 17.93 18.13 17.51 17.72 87,773
01/28/2016 17.85 18.01 17.75 17.9 114,324
01/27/2016 17.67 17.92 17.49 17.78 109,955
01/26/2016 17.82 17.98 17.63 17.76 41,895
01/25/2016 17.84 17.92 17.44 17.82 64,005
01/22/2016 18.51 18.51 17.83 17.97 66,180
01/21/2016 18.17 18.17 17.73 17.77 24,195
01/20/2016 17.9 18.12 17.72 18 75,994
01/19/2016 18.21 18.3 17.94 18.09 44,606
01/15/2016 18 18.43 17.91 18.11 106,291
01/14/2016 18.56 18.7 18.3 18.33 34,151
01/13/2016 18.98 18.98 18.18 18.42 79,500
01/12/2016 18.99 18.99 18.46 18.72 48,851
01/11/2016 18.69 18.94 18.66 18.91 59,583
01/08/2016 19.12 19.12 18.63 18.69 583,201
01/07/2016 18.97 18.99 18.33 18.89 186,641
01/06/2016 18.94 19.11 18.15 19.04 742,928
01/05/2016 19.61 19.99 19.53 19.95 23,354
01/04/2016 19.88 19.93 19.33 19.67 42,706
12/31/2015 20.81 20.81 19.98 20.03 28,468
12/30/2015 20.9 20.96 20.7 20.8 19,687
12/29/2015 20.54 21 20.54 20.94 19,373
12/28/2015 20.31 20.59 20.07 20.45 68,251
12/24/2015 20.26 20.47 20.22 20.34 10,271
12/23/2015 20.26 20.29 20.1 20.23 20,156
12/22/2015 20.16 20.21 18.75 20.19 38,163
12/21/2015 19.94 20.29 19.91 20.09 47,318
12/18/2015 19.89 19.98 19.6 19.85 133,058
12/17/2015 20.25 20.25 19.86 20.01 38,862
12/16/2015 19.69 20.01 19.66 19.83 54,706
12/15/2015 19.37 19.59 19.26 19.57 21,241
12/14/2015 19.01 19.6 19.01 19.25 28,876
12/11/2015 18.88 19.39 18.88 19.15 38,751
12/10/2015 19.33 19.38 19.17 19.24 20,699
12/09/2015 19.09 19.58 19.09 19.25 30,126
12/08/2015 19.451 19.615 19.22 19.41 20,092
12/07/2015 19.8 19.99 19.52 19.61 57,287
12/04/2015 19.93 20.4499 19.9 19.99 39,344
12/03/2015 19.96 20 19.85 19.9 67,125
12/02/2015 19.88 20 19.8 19.97 40,885
12/01/2015 19.84 19.95 19.63 19.91 12,261
11/30/2015 19.72 19.94 19.33 19.76 21,259
11/27/2015 19.63 19.9 19.63 19.76 4,883
11/25/2015 19.75 19.8 19.58 19.65 14,281
11/24/2015 19.81 19.82 19.585 19.71 11,378
11/23/2015 19.79 20 19.76 19.93 13,685
11/20/2015 19.84 19.95 19.65 19.8 15,164
11/19/2015 19.77 19.88 19.54 19.71 31,110
11/18/2015 19.62 19.88 19.42 19.73 31,055
11/17/2015 19.34 19.73 19.33 19.54 24,997
11/16/2015 19.44 19.44 19.12 19.29 34,353
11/13/2015 19.16 19.9 19.16 19.39 43,991
11/12/2015 19.55 19.7 19.22 19.29 25,882
11/11/2015 19.78 19.92 19.55 19.75 20,807
11/10/2015 19.54 19.74 18.72 19.62 34,304
11/09/2015 20 20 18.85 19.43 46,783
11/06/2015 19.51 20.25 19.51 19.98 36,709
11/05/2015 19.22 19.69 19.22 19.49 29,101
11/04/2015 19.01 20.41 18.74 19.31 60,906
11/03/2015 18.39 19.07 18.36 18.86 35,568
11/02/2015 18.31 18.61 18.26 18.52 27,518
10/30/2015 19.25 19.25 18.43 18.46 13,331
10/29/2015 19.03 19.25 18.763 19.2 17,584
10/28/2015 18.83 19.4 18.82 19.28 45,513
10/27/2015 18.88 19.1 18.56 18.69 20,284
10/26/2015 18.2 19.1 18.045 19 30,998
10/23/2015 18.01 18.51 18.01 18.4 45,982
10/22/2015 18.19 18.41 17.91 18.1 33,359
10/21/2015 18.46 18.46 17.97 17.99 19,515
10/20/2015 18.18 18.49 18.15 18.46 16,829
10/19/2015 18.14 18.49 18.14 18.23 14,072
10/16/2015 18.36 18.36 18 18.21 31,308
10/15/2015 17.91 18.36 17.9 18.28 40,550
10/14/2015 17.9 18.01 17.6 17.92 33,153
10/13/2015 18.04 18.04 17.9 17.97 10,654
10/12/2015 17.96 18.09 17.77 18.05 10,677
10/09/2015 18.15 18.15 17.9 17.92 7,711
10/08/2015 17.83 18.39 17.6176 18.03 31,015
10/07/2015 17.75 17.98 17.66 17.97 30,515
10/06/2015 17.93 17.93 17.55 17.61 22,749
10/05/2015 17.48 17.65 17.45 17.62 36,084
10/02/2015 17.08 17.38 16.74 17.38 27,138
10/01/2015 17.1 17.38 16.8 17.22 76,483
09/30/2015 17.51 17.57 17.12 17.22 45,564
09/29/2015 17.31 17.54 17.21 17.46 26,335
09/28/2015 17.23 17.49 16.98 17.36 20,870
09/25/2015 17.63 17.63 17.12 17.19 81,655
09/24/2015 17.4 17.6 17.395 17.43 26,985
09/23/2015 17.37 17.64 17.31 17.46 24,489
09/22/2015 17.05 17.39 17.05 17.31 32,490
09/21/2015 16.77 17.24 16.61 17.2 113,155
09/18/2015 17.02 17.2 16.51 16.59 87,058
09/17/2015 17.59 17.6399 17.2 17.28 25,994
09/16/2015 17.84 17.84 17.41 17.6 23,689
09/15/2015 17.3 17.74 17.26 17.7 103,329
09/14/2015 17.66 17.74 16.99 17.38 85,432
09/11/2015 17.6 17.74 17.52 17.63 47,353
09/10/2015 17.36 17.93 17.315 17.74 64,019
09/09/2015 17.76 17.76 17.34 17.37 25,790
09/08/2015 17.47 17.71 17.38 17.49 38,441
09/04/2015 17.48 17.71 17.04 17.3 84,405
09/03/2015 17.66 18.09 17.66 17.71 42,271
09/02/2015 18.05 18.38 17.87 17.92 27,250
09/01/2015 18.11 18.61 17.87 17.9 40,039
08/31/2015 18.11 18.6 18.1 18.42 28,759
08/28/2015 18.08 18.56 18.04 18.28 29,989
08/27/2015 18.24 18.25 18 18.22 24,433
08/26/2015 18.45 18.48 17.93 18.21 19,440
08/25/2015 18.62 18.62 18 18.25 51,554
08/24/2015 17.88 18.48 17.2 18.05 32,524
08/21/2015 18.03 18.71 18.03 18.63 42,043
08/20/2015 18.5 18.8 18.32 18.32 26,042
08/19/2015 18.34 18.84 18.11 18.59 27,379
08/18/2015 18.777 18.8 17.78 18.23 36,405
08/17/2015 18.94 19.13 18.85 19.04 28,259
08/14/2015 18.18 19 18.15 18.94 48,633
08/13/2015 18.23 18.49 18.11 18.12 16,603
08/12/2015 18.28 18.385 18 18.23 18,497
08/11/2015 18.38 18.57 18.25 18.29 14,582
08/10/2015 18.3 18.83 18.275 18.43 38,821
08/07/2015 17.94 18.19 17.94 18.1 25,736
08/06/2015 17.84 18.33 17.84 18.03 17,892
08/05/2015 17.55 17.99 17.55 17.91 23,741
08/04/2015 17.43 17.82 17.2 17.55 45,341
08/03/2015 17.59 17.59 17.2 17.32 18,242
07/31/2015 17.64 17.77 17.46 17.53 24,015
07/30/2015 17.42 17.91 17.3 17.52 36,870
07/29/2015 17.6 17.89 17.3816 17.52 38,645
07/28/2015 17.47 17.69 17.26 17.61 36,355
07/27/2015 17.79 17.79 16.88 17.48 53,427
07/24/2015 17.21 18.92 17.21 17.78 16,009
07/23/2015 18.25 18.4 17.73 17.73 30,384
07/22/2015 18.25 18.38 18.18 18.29 14,664
07/21/2015 18.65 18.65 18.22 18.33 9,873
07/20/2015 18.6 18.82 18.55 18.6 23,036
07/17/2015 18.68 19.085 18.64 18.81 28,821
07/16/2015 18.89 18.98 18.61 18.68 20,757
07/15/2015 18.58 18.89 18.5 18.81 23,004
07/14/2015 18.72 18.9 18.41 18.66 36,659
07/13/2015 18.73 18.93 18.63 18.85 16,030
07/10/2015 18.54 18.7269 18.315 18.68 23,500
07/09/2015 18.61 18.7 18.34 18.34 28,330
07/08/2015 18.69 18.69 18.41 18.46 17,999
07/07/2015 18.62 18.785 18.35 18.61 30,826
07/06/2015 18.46 18.83 18.33 18.67 22,190
07/02/2015 18.79 18.9 18.57 18.58 12,596
07/01/2015 18.63 18.95 18.63 18.73 18,450
06/30/2015 18.77 18.77 18.5 18.65 26,482
06/29/2015 18.59 18.87 18.42 18.45 30,300
06/26/2015 18.4 18.88 18.32 18.76 116,762
06/25/2015 18.34 18.461 18.3 18.3 38,541
06/24/2015 18.31 18.38 18.23 18.33 30,268
06/23/2015 17.96 18.36 17.95 18.31 16,087
06/22/2015 17.61 18.09 17.6 18.09 30,441
06/19/2015 17.32 17.67 17.21 17.63 68,365
06/18/2015 17.2 17.47 17.0801 17.38 28,994
06/17/2015 17.31 17.38 17.14 17.17 14,183
06/16/2015 17.05 17.34 16.834 17.34 11,557
06/15/2015 17.23 17.28 16.738 17.18 24,854
06/12/2015 17.25 17.38 17.23 17.26 14,923
06/11/2015 16.94 17.35 16.94 17.3 38,342
06/10/2015 17.36 17.48 17.165 17.28 25,116
06/09/2015 17.19 17.37 17.15 17.21 16,867
06/08/2015 17.23 17.42 17.07 17.28 26,440
06/05/2015 17.28 17.42 17.05 17.28 25,091
06/04/2015 17.25 17.34 16.93 17.27 32,207
06/03/2015 17.35 17.49 16.985 17.28 32,808
06/02/2015 17.09 17.39 16.98 17.39 11,845
06/01/2015 16.86 17.47 16.86 17.09 14,769
05/29/2015 17.19 17.45 16.91 17.3 26,505
05/28/2015 17.3 17.44 17.07 17.25 12,541
05/27/2015 17.02 17.46 16.93 17.42 66,081
05/26/2015 17.11 17.11 16.82 16.93 17,964
05/22/2015 17.3 17.3 16.96 17.24 58,678
05/21/2015 17.34 17.43 17.25 17.27 34,715
05/20/2015 17.37 17.37 17.26 17.29 7,588
05/19/2015 17.28 17.38 17.21 17.27 9,846
05/18/2015 17.21 17.48 17.01 17.38 14,326
05/15/2015 17.25 17.37 17.04 17.14 43,744
05/14/2015 16.95 17.25 16.95 17.23 8,321
05/13/2015 16.91 17.1 16.91 17.07 7,022
05/12/2015 17 17.12 16.75 17.05 12,898
05/11/2015 16.85 17.1 16.85 17 9,274
05/08/2015 17.15 17.15 16.84 16.92 15,584
05/07/2015 17.1 17.23 16.92 16.92 26,295
05/06/2015 16.9 17.26 16.76 17.06 31,148
05/05/2015 16.76 16.93 16.65 16.86 22,841
05/04/2015 16.83 16.96 16.78 16.87 16,235
05/01/2015 16.79 17 16.71 16.75 17,893
04/30/2015 17.2 17.5 16.78 16.78 31,451
04/29/2015 17.4 17.489 17.15 17.36 9,566
04/28/2015 17.31 17.63 17.29 17.51 12,451
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?