Home > Quotes > OCFC > Historical Prices
OCFC

OceanFirst Financial Corp. Historical Stock Prices

$14.2
*  
0.10
  negative  
0.71%
Get OCFC Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  14.07  14.24  14.07  14.20 7,668
05/23/2013 14 14.12 13.85 14.1 17,498
05/22/2013 14.22 14.36 14.02 14.06 12,993
05/21/2013 14.2 14.26 14.09 14.25 9,380
05/20/2013 14.26 14.3 14.12 14.24 9,072
05/17/2013 14.23 14.41 14.19 14.34 21,595
05/16/2013 14.04 14.22 14.04 14.2 11,454
05/15/2013 13.89 14.14 13.85 14.14 18,137
05/14/2013 13.86 14 13.85 13.96 17,453
05/13/2013 14.09 14.09 13.85 13.86 18,193
05/10/2013 14.08 14.14 13.87 14.08 43,038
05/09/2013 13.85 14.16 13.85 14.01 39,159
05/08/2013 13.93 14.0099 13.73 13.91 36,304
05/07/2013 13.91 14.06 13.855 14.01 13,799
05/06/2013 13.76 14 13.7 13.86 27,797
05/03/2013 13.89 13.94 13.63 13.71 126,772
05/02/2013 13.92 13.92 13.6 13.73 46,416
05/01/2013 14.13 14.25 13.88 13.89 78,984
04/30/2013 14.11 14.2699 14.11 14.21 15,632
04/29/2013 13.95 14.15 13.95 14.08 26,693
04/26/2013 14.01 14.07 13.96 14.05 30,885
04/25/2013 14.01 14.19 13.95 14.01 23,643
04/24/2013 13.9 14.09 13.78 14.07 24,478
04/23/2013 13.91 14.02 13.82 13.95 55,384
04/22/2013 13.82 13.99 13.71 13.82 80,128
04/19/2013 13.43 14.116 13.43 13.85 47,823
04/18/2013 13.64 14.03 13.49 14.01 90,212
04/17/2013 13.83 13.89 13.5 13.58 84,829
04/16/2013 14.16 14.22 13.82 13.92 28,314
04/15/2013 14.22 14.33 13.97 14 52,293
04/12/2013 14.192 14.28 14.18 14.25 16,893
04/11/2013 14.3 14.33 14.2 14.27 32,488
04/10/2013 14 14.43 14 14.34 24,277
04/09/2013 14.01 14.2 13.92 13.92 13,462
04/08/2013 14.03 14.04 13.8 14.03 17,167
04/05/2013 14.03 14.1199 13.95 14.03 12,693
04/04/2013 14.29 14.29 14.13 14.23 47,440
04/03/2013 14.21 14.3 14.16 14.24 36,919
04/02/2013 14.37 14.4 14.07 14.14 47,244
04/01/2013 14.44 14.46 14.15 14.28 36,145
03/28/2013 14.53 14.53 14.35 14.42 55,181
03/27/2013 14.42 14.56 14.3001 14.44 95,671
03/26/2013 14.4 14.46 14.19 14.46 31,484
03/25/2013 14.4 14.55 14.2 14.29 147,148
03/22/2013 14.27 14.41 14.02 14.37 179,379
03/21/2013 14.12 14.27 14.12 14.19 83,134
03/20/2013 14.46 14.53 14.17 14.25 44,495
03/19/2013 14.379 14.51 14.31 14.36 25,905
03/18/2013 14.39 14.52 14.3 14.4 20,642
03/15/2013 14.39 14.68 14 14.55 74,322
03/14/2013 14.27 14.44 14.17 14.36 16,865
03/13/2013 14.02 14.23 14 14.21 13,840
03/12/2013 14.01 14.0978 13.95 14.05 12,617
03/11/2013 14.25 14.26 14.04 14.05 24,169
03/08/2013 14.4 14.4 14.1401 14.31 23,780
03/07/2013 14.25 14.27 14.08 14.27 31,222
03/06/2013 14.19 14.27 14.19 14.25 36,308
03/05/2013 14.07 14.2 14.01 14.19 22,734
03/04/2013 13.92 14.05 13.905 14.05 31,570
03/01/2013 13.92 14.07 13.92 13.98 32,546
02/28/2013 14.18 14.18 13.915 13.94 57,168
02/27/2013 13.86 14.4 13.86 14.15 74,749
02/26/2013 14.54 14.68 14.47 14.51 17,492
02/25/2013 14.75 14.78 14.43 14.5 56,399
02/22/2013 14.71 14.75 14.65 14.7 74,043
02/21/2013 14.68 14.78 14.58 14.63 35,419
02/20/2013 14.66 14.78 14.64 14.68 64,131
02/19/2013 14.6 14.765 14.54 14.64 41,105
02/15/2013 14.6 14.86 14.275 14.62 48,382
02/14/2013 14.58 14.69 14.43 14.47 11,408
02/13/2013 14.57 14.6 14.38 14.59 32,036
02/12/2013 14.5 14.61 14.4 14.5 10,970
02/11/2013 14.3 14.57 14.3 14.52 21,993
02/08/2013 14.44 14.45 14.38 14.44 13,913
02/07/2013 14.46 14.46 14.2601 14.39 32,473
02/06/2013 14.33 14.64 14.31 14.43 19,150
02/05/2013 14.35 14.43 14.24 14.41 32,240
02/04/2013 14.4 14.45 14.24 14.27 40,352
02/01/2013 14.27 14.49 14.1702 14.46 79,275
01/31/2013 13.78 14.25 13.75 14.19 89,729
01/30/2013 13.85 13.93 13.55 13.87 84,492
01/29/2013 14.01 14.17 13.84 13.89 88,644
01/28/2013 14.14 14.14 13.49 14.06 154,403
01/25/2013 13.75 13.75 13.16 13.21 77,198
01/24/2013 13.25 14 13.12 13.67 194,251
01/23/2013 13.2 13.44 13.04 13.32 130,115
01/22/2013 13.13 13.27 13.03 13.25 97,209
01/18/2013 13.29 13.55 13.04 13.11 121,871
01/17/2013 13.19 13.35 13.05 13.33 164,413
01/16/2013 13.25 13.25 13.04 13.08 43,196
01/15/2013 13.06 13.3799 12.57 13.35 57,113
01/14/2013 13.35 13.35 13.04 13.16 81,361
01/11/2013 13.3 13.34 13.14 13.34 52,802
01/10/2013 13.45 13.45 13.15 13.31 50,179
01/09/2013 13.55 13.55 13.39 13.49 48,296
01/08/2013 13.265 13.57 13.21 13.56 117,112
01/07/2013 13.51 13.6 13.32 13.33 89,464
01/04/2013 13.8 13.8499 13.55 13.61 97,802
01/03/2013 14.02 14.2 13.665 13.8 49,952
01/02/2013 14.08 14.3 13.93 14.22 65,898
12/31/2012 13.59 13.75 13.59 13.75 29,456
12/28/2012 13.56 13.67 13.37 13.61 19,169
12/27/2012 13.71 13.71 13.2837 13.58 24,583
12/26/2012 13.75 13.75 13.37 13.7 19,960
12/24/2012 13.4586 13.67 13.4586 13.67 11,141
12/21/2012 13.38 13.6 12.8002 13.41 151,355
12/20/2012 13.61 13.66 13.6 13.6 41,701
12/19/2012 13.62 13.85 13.62 13.64 31,566
12/18/2012 13.74 13.93 13.62 13.68 33,019
12/17/2012 13.65 13.75 13.6 13.67 24,377
12/14/2012 13.61 13.68 13.6 13.64 15,693
12/13/2012 13.65 13.73 13.63 13.66 4,637
12/12/2012 13.68 13.701 13.6 13.6 10,905
12/11/2012 13.77 13.8 13.63 13.74 56,700
12/10/2012 13.73 13.75 13.6203 13.65 18,813
12/07/2012 13.71 13.75 13.68 13.75 32,190
12/06/2012 13.71 13.75 13.6 13.62 40,251
12/05/2012 13.81 13.96 13.6 13.7 11,372
12/04/2012 13.78 13.78 13.47 13.72 9,095
12/03/2012 13.75 13.795 13.7 13.74 11,991
11/30/2012 13.71 14 13.51 13.71 114,284
11/29/2012 13.72 13.75 13.45 13.65 22,560
11/28/2012 13.26 13.64 13.25 13.59 24,134
11/27/2012 13.12 13.68 13.12 13.35 44,790
11/26/2012 12.79 12.8 12.72 12.79 22,994
11/23/2012 12.85 12.86 12.71 12.78 7,581
11/21/2012 12.88 12.9 12.675 12.79 17,193
11/20/2012 12.78 12.968 12.75 12.81 14,303
11/19/2012 13.44 13.85 12.78 12.78 31,370
11/16/2012 12.57 12.77 12.425 12.74 29,437
11/15/2012 12.58 12.7199 12.56 12.6 29,547
11/14/2012 12.94 13.07 12.61 12.61 40,456
11/13/2012 13.12 13.16 12.98 13.01 28,520
11/12/2012 13.32 13.482 13.05 13.13 39,365
11/09/2012 13.02 13.49 12.76 13.39 39,818
11/08/2012 13.22 13.22 12.98 13.02 38,982
11/07/2012 13.52 13.52 13.24 13.24 22,554
11/06/2012 13.42 13.7 13.42 13.63 24,916
11/05/2012 13.45 13.51 13.21 13.49 45,898
11/02/2012 14.12 14.12 13.39 13.42 65,109
11/01/2012 14 14.09 13.85 14.06 50,031
10/31/2012 14.05 14.05 13.76 13.94 18,689
10/26/2012 13.89 14.07 13.84 14 8,775
10/25/2012 13.71 14.06 13.69 13.93 15,627
10/24/2012 13.75 13.79 13.73 13.77 6,300
10/23/2012 13.69 14.1 13.65 13.73 18,599
10/22/2012 13.78 13.79 13.58 13.75 11,194
10/19/2012 13.74 13.82 13.52 13.63 32,438
10/18/2012 14.24 14.24 13.8 13.8 24,105
10/17/2012 14.25 14.28 14.06 14.25 22,379
10/16/2012 14.38 14.51 14.23 14.29 12,801
10/15/2012 14.18 14.33 14.18 14.29 12,492
10/12/2012 14.22 14.33 14.11 14.22 5,917
10/11/2012 14.3 14.46 14.19 14.25 36,563
10/10/2012 14.36 14.36 14.1 14.23 56,335
10/09/2012 14.44 14.49 14.3 14.3 33,213
10/08/2012 14.45 14.58 14.42 14.5 5,366
10/05/2012 14.4 14.6 14.31 14.51 17,809
10/04/2012 14.31 14.39 14.21 14.39 21,748
10/03/2012 14.6 14.71 14.33 14.34 44,261
10/02/2012 14.84 14.84 14.7 14.74 37,802
10/01/2012 14.69 14.8 14.6 14.78 46,035
09/28/2012 14.69 14.875 14.63 14.67 26,907
09/27/2012 14.63 14.79 14.61 14.73 12,431
09/26/2012 14.73 14.87 14.48 14.7 14,021
09/25/2012 14.8 14.8 14.65 14.73 40,553
09/24/2012 14.59 14.8 14.59 14.77 17,249
09/21/2012 14.7 14.7 14.6 14.6 56,723
09/20/2012 14.61 14.8 14.58 14.74 14,768
09/19/2012 14.78 14.84 14.7 14.8 22,179
09/18/2012 14.41 14.67 14.37 14.65 66,322
09/17/2012 14.38 14.47 14.16 14.39 29,211
09/14/2012 14.48 14.48 14.29 14.45 45,144
09/13/2012 14.1 14.49 14.1 14.4 38,530
09/12/2012 13.96 14.06 13.96 14.06 13,243
09/11/2012 14.22 14.22 13.89 14.06 34,556
09/10/2012 14.38 14.38 14.05 14.09 44,721
09/07/2012 14.46 14.52 14.31 14.4 21,957
09/06/2012 14.28 14.52 14.25 14.41 29,629
09/05/2012 14.18 14.26 13.94 14.15 36,970
09/04/2012 14.095 14.14 13.91 14.09 24,341
08/31/2012 14.3 14.3 14.03 14.1 23,530
08/30/2012 14.03 14.3 14 14.24 14,175
08/29/2012 14.16 14.41 14.06 14.33 18,224
08/28/2012 14.01 14.21 14.01 14.15 14,267
08/27/2012 13.8 14.13 13.78 14.03 10,661
08/24/2012 13.81 13.92 13.8 13.92 9,893
08/23/2012 13.78 13.95 13.78 13.88 16,776
08/22/2012 14.13 14.33 13.89 13.93 66,768
08/21/2012 14.21 14.43 13.96 14.19 28,965
08/20/2012 14.51 14.58 14.17 14.25 24,948
08/17/2012 14.12 14.61 14.08 14.6 35,386
08/16/2012 14.12 14.3 14.06 14.18 13,777
08/15/2012 13.9 14.17 13.79 14.04 31,948
08/14/2012 13.9 13.9 13.69 13.82 20,738
08/13/2012 13.83 13.9 13.62 13.89 22,758
08/10/2012 13.59 13.9 13.5 13.81 40,002
08/09/2012 13.5 13.61 13.5 13.57 13,204
08/08/2012 13.61 13.63 13.52 13.56 18,976
08/07/2012 13.9 13.9 13.66 13.68 16,860
08/06/2012 13.84 13.9 13.61 13.81 32,007
08/03/2012 13.51 13.91 13.21 13.89 34,642
08/02/2012 13.43 13.62 13.43 13.53 18,617
08/01/2012 13.68 13.89 13.52 13.52 48,668
07/31/2012 13.78 13.8499 13.58 13.61 44,500
07/30/2012 13.9 13.99 13.84 13.86 69,566
07/27/2012 13.52 13.97 13.51 13.86 23,118
07/26/2012 13.67 13.67 13.49 13.5 21,197
07/25/2012 13.65 13.81 13.57 13.64 13,506
07/24/2012 13.6 13.62 13.45 13.53 33,565
07/23/2012 13.43 13.67 13.43 13.53 29,993
07/20/2012 14.14 14.14 13.72 13.72 40,272
07/19/2012 14.2 14.29 14.01 14.02 20,732
07/18/2012 14.4 14.4832 14.2055 14.34 11,701
07/17/2012 14.28 14.41 14.04 14.3 46,890
07/16/2012 14.26 14.26 14.12 14.17 8,463
07/13/2012 14.07 14.4 14.07 14.32 32,559
07/12/2012 14.11 14.11 13.95 14.06 30,321
07/11/2012 14.1 14.3 14.05 14.2 30,702
07/10/2012 14.17 14.2 13.98 14.14 32,458
07/09/2012 14.2 14.3 13.96 14.14 50,004
07/06/2012 14.23 14.4 14.23 14.33 46,630
07/05/2012 14.39 14.4 14.22 14.37 44,469
07/03/2012 14.46 14.46 14.37 14.4 34,827
07/02/2012 14.35 14.42 14.23 14.4 45,129
06/29/2012 14.4 14.42 14.21 14.36 43,364
06/28/2012 14.18 14.31 13.92 14.27 39,157
06/27/2012 14.03 14.28 13.94 14.26 34,220
06/26/2012 14.12 14.17 13.89 14.05 30,050
06/25/2012 14.16 14.2 14.09 14.16 14,208
06/22/2012 14.14 14.39 14.04 14.35 112,878
06/21/2012 14.31 14.36 14.05 14.11 36,810
06/20/2012 14.4 14.41 14.29 14.39 27,744
06/19/2012 14.38 14.45 14.27 14.4 80,458
06/18/2012 14.28 14.41 14.28 14.36 36,269
06/15/2012 14.4 14.43 14.34 14.4 84,005
06/14/2012 14.36 14.4799 14.35 14.4 70,903
06/13/2012 14.28 14.43 14.1 14.33 57,070
06/12/2012 14.12 14.28 13.9 14.27 74,552
06/11/2012 14.55 14.55 14.02 14.03 47,275
06/08/2012 14.22 14.54 14.22 14.41 93,325
06/07/2012 14.13 14.26 13.91 14.25 110,838
06/06/2012 13.85 14.04 13.84 14 81,102
06/05/2012 13.81 14.03 13.79 13.9 74,089
06/04/2012 13.97 13.97 13.7798 13.9 158,239
06/01/2012 13.85 14.08 13.78 13.9 89,350
05/31/2012 14.15 14.39 14.06 14.1 425,991
05/30/2012 14.3 14.37 14.14 14.15 108,253
05/29/2012 14.52 14.53 14.21 14.43 62,646
05/25/2012 14.23 14.45 14.23 14.35 44,863
05/24/2012 14.35 14.35 14 14.22 150,290
05/23/2012 14.36 14.54 14.14 14.3 160,524
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.