OceanFirst Finantial Corporation (OCFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	172.535	0,00%	17,98	17,98	18,82	18,69
17-07-2024	172.535	2,30%	17,98	17,98	18,82	18,69
16-07-2024	231.822	4,94%	17,58	17,54	18,28	18,27
15-07-2024	199.426	3,32%	17,14	17,14	17,58	17,41
12-07-2024	147.031	-1,06%	17,25	16,83	17,25	16,85
11-07-2024	187.993	5,51%	16,60	16,46	17,11	17,03
10-07-2024	97.040	2,02%	15,86	15,83	16,23	16,14
09-07-2024	115.119	2,07%	15,44	15,34	15,82	15,82
08-07-2024	105.598	0,98%	15,53	15,48	15,71	15,50
05-07-2024	169.722	-1,22%	15,48	15,24	15,48	15,35
04-07-2024	59.596	0,00%	15,85	15,54	15,86	15,54
03-07-2024	59.596	-1,33%	15,85	15,54	15,86	15,54
02-07-2024	90.646	1,74%	15,48	15,48	15,81	15,75
01-07-2024	149.514	-2,58%	15,78	15,48	15,92	15,48
28-06-2024	587.092	4,47%	15,35	15,35	16,00	15,89
27-06-2024	71.749	1,54%	14,96	14,88	15,22	15,21
26-06-2024	87.561	1,29%	14,67	14,59	15,08	14,98
25-06-2024	104.318	-0,74%	14,76	14,70	14,85	14,79
24-06-2024	197.738	0,74%	14,93	14,81	15,07	14,90
21-06-2024	409.166	-0,07%	14,83	14,72	14,92	14,79
20-06-2024	191.555	-0,20%	14,71	14,68	14,85	14,80
19-06-2024	86.484	0,00%	14,57	14,57	14,85	14,83
18-06-2024	86.484	2,70%	14,57	14,57	14,85	14,83
17-06-2024	128.426	1,25%	14,43	14,22	14,64	14,62
14-06-2024	164.370	-1,10%	14,44	14,26	14,61	14,44
13-06-2024	266.795	-2,60%	14,94	14,11	14,94	14,60
12-06-2024	211.034	3,88%	14,79	14,79	15,41	14,99
11-06-2024	202.915	0,91%	14,26	14,105	14,46	14,43
10-06-2024	151.121	-0,69%	14,26	14,10	14,50	14,30
07-06-2024	164.486	0,77%	14,11	14,11	14,48	14,40
06-06-2024	135.965	0,49%	14,19	14,12	14,38	14,29
05-06-2024	127.057	0,92%	14,26	14,03	14,265	14,22
04-06-2024	205.208	-2,69%	14,36	14,06	14,38	14,09
03-06-2024	200.238	-3,79%	15,24	14,49	15,24	14,48
31-05-2024	421.874	2,80%	14,59	14,51	16,19	15,04
30-05-2024	642.828	1,95%	14,59	14,42	14,77	14,63
29-05-2024	326.270	-3,17%	14,70	14,30	14,70	14,35
28-05-2024	96.205	-1,20%	15,10	14,76	15,10	14,82
27-05-2024	74.714	0,00%	15,11	14,915	15,11	15,00
24-05-2024	74.714	-3,97%	15,11	14,915	15,11	15,00
23-05-2024	121.512	-4,16%	15,65	14,92	15,65	14,97
22-05-2024	116.323	-1,26%	15,74	15,535	15,795	15,62
21-05-2024	112.366	0,38%	15,77	15,67	15,87	15,82
20-05-2024	119.428	-1,99%	16,13	15,75	16,18	15,76
17-05-2024	148.146	0,44%	16,00	16,00	16,2997	16,08
16-05-2024	146.898	-0,31%	15,80	15,94	16,20	16,01
15-05-2024	180.282	1,77%	15,80	15,83	16,11	16,06
14-05-2024	63.361	1,28%	15,84	15,67	15,89	15,78
13-05-2024	89.424	-0,89%	15,84	15,601	15,88	15,58
10-05-2024	55.580	0,19%	15,73	15,55	15,75	15,72
09-05-2024	157.009	0,71%	15,57	15,44	15,77	15,69
08-05-2024	125.070	0,45%	15,41	15,28	15,61	15,58
07-05-2024	91.910	-0,70%	15,67	15,49	15,81	15,51
06-05-2024	174.554	1,10%	15,51	15,48	15,995	15,62
03-05-2024	72.444	1,11%	15,65	15,33	15,72	15,45
02-05-2024	147.886	2,52%	15,43	15,20	15,52	15,48
01-05-2024	77.915	2,30%	15,43	14,81	15,43	15,10
30-04-2024	120.489	-1,40%	15,43	14,75	14,9594	14,78
29-04-2024	74.041	-2,47%	15,43	14,91	15,485	14,99
26-04-2024	132.018	0,92%	15,21	15,21	15,42	15,37
25-04-2024	144.487	-1,55%	15,05	14,9615	15,345	15,23
24-04-2024	98.830	0,19%	15,05	15,12	15,50	15,47
23-04-2024	114.535	3,07%	15,05	14,93	15,55	15,44
22-04-2024	262.797	-1,32%	15,05	14,94	15,33	14,98
19-04-2024	228.077	4,04%	14,67	14,35	15,21	15,18
18-04-2024	103.492	0,83%	14,75	14,48	14,74	14,59
17-04-2024	113.555	-0,28%	14,75	14,47	14,81	14,47
16-04-2024	144.653	-1,23%	14,75	14,365	14,585	14,51
15-04-2024	146.774	-0,54%	14,75	14,53	14,975	14,69
12-04-2024	183.150	-0,14%	14,57	14,57	14,83	14,77
11-04-2024	150.046	0,68%	14,83	14,49	15,165	14,79
10-04-2024	277.895	-7,96%	15,56	14,5293	15,325	14,69
09-04-2024	100.984	1,59%	15,56	15,435	15,98	15,96
08-04-2024	70.465	1,75%	15,56	15,42	15,78	15,71
05-04-2024	79.114	-0,77%	15,44	15,33	15,49	15,44
04-04-2024	125.598	0,19%	15,46	15,49	15,98	15,56
03-04-2024	88.020	-0,26%	15,46	15,425	15,59	15,53
02-04-2024	231.205	-1,52%	16,40	15,23	15,73	15,57
01-04-2024	128.018	-3,66%	16,40	15,23	16,41	15,81
28-03-2024	302.176	1,93%	16,14	15,99	16,47	16,41
27-03-2024	110.731	4,28%	15,47	15,47	16,10	16,10
26-03-2024	140.702	-0,58%	15,60	15,3689	15,69	15,44
25-03-2024	173.979	-1,46%	15,69	15,45	15,84	15,53
22-03-2024	165.865	-2,35%	16,20	15,76	16,38	15,76
21-03-2024	224.734	1,89%	14,88	15,81	16,235	16,14
20-03-2024	266.929	5,88%	14,88	14,88	15,96	15,84
19-03-2024	81.459	1,01%	14,78	14,88	15,16	14,96
18-03-2024	96.693	-1,33%	14,67	14,76	15,13	14,81
15-03-2024	463.530	2,04%	14,67	14,67	15,14	15,01
14-03-2024	263.722	-3,54%	15,18	14,66	15,18	14,71
13-03-2024	156.760	-0,59%	15,28	15,205	15,61	15,25
12-03-2024	180.965	-1,03%	15,41	15,17	15,44	15,34
11-03-2024	185.094	1,18%	15,68	15,19	15,56	15,50
08-03-2024	208.841	-1,54%	15,68	15,20	15,82	15,32
07-03-2024	222.133	0,39%	15,35	15,39	15,82	15,56
06-03-2024	260.958	1,11%	15,35	14,89	15,685	15,50
05-03-2024	196.341	3,72%	14,67	14,67	15,37	15,33
04-03-2024	234.343	-0,61%	14,80	14,6955	15,15	14,78
01-03-2024	181.964	-2,17%	15,07	14,68	15,07	14,87
29-02-2024	210.621	1,95%	15,31	15,07	15,445	15,20