OceanFirst Finantial Corporation (OCFC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
510.442 |
-1,71%
|
17,8692
|
17,565
|
18,005
|
17,565
|
| 18/09/2026 |
468.180 |
-1,57%
|
18,13
|
17,805
|
18,13
|
17,87
|
| 17/09/2026 |
400.517 |
-0,69%
|
18,47
|
18,12
|
18,49
|
18,13
|
| 16/09/2026 |
662.784 |
-1,94%
|
18,61
|
18,07
|
18,735
|
18,25
|
| 15/09/2026 |
382.587 |
-0,38%
|
18,5847
|
18,5847
|
18,97
|
18,60
|
| 14/09/2026 |
422.463 |
-0,59%
|
18,78
|
18,66
|
18,9392
|
18,67
|
| 11/09/2026 |
548.582 |
0,21%
|
19,02
|
18,615
|
19,02
|
18,78
|
| 10/09/2026 |
647.823 |
0,48%
|
18,65
|
18,52
|
18,75
|
18,74
|
| 09/09/2026 |
405.715 |
-1,53%
|
18,79
|
18,585
|
18,885
|
18,65
|
| 08/09/2026 |
363.322 |
-2,68%
|
19,25
|
18,91
|
19,37
|
18,94
|
| 04/09/2026 |
232.369 |
0,80%
|
19,20
|
19,17
|
19,51
|
19,43
|
| 03/09/2026 |
294.564 |
1,07%
|
19,21
|
19,21
|
19,39
|
19,28
|
| 02/09/2026 |
421.156 |
3,05%
|
18,65
|
18,605
|
19,16
|
19,09
|
| 01/09/2026 |
421.654 |
-1,54%
|
18,84
|
18,515
|
18,914
|
18,53
|
| 31/08/2026 |
522.928 |
-0,16%
|
18,74
|
18,71
|
18,95
|
18,84
|
| 28/08/2026 |
446.848 |
-0,05%
|
18,85
|
18,85
|
19,11
|
18,88
|
| 27/08/2026 |
272.972 |
-0,68%
|
19,02
|
18,71
|
19,02
|
18,89
|
| 26/08/2026 |
885.963 |
0,77%
|
18,90
|
18,84
|
19,20
|
19,02
|
| 25/08/2026 |
520.603 |
-0,42%
|
19,08
|
18,755
|
19,08
|
18,86
|
| 24/08/2026 |
594.342 |
-0,53%
|
19,11
|
18,92
|
19,18
|
18,94
|
| 21/08/2026 |
358.366 |
-0,11%
|
19,08
|
18,885
|
19,36
|
19,06
|
| 20/08/2026 |
422.812 |
-0,68%
|
19,27
|
19,06
|
19,305
|
19,08
|
| 19/08/2026 |
883.509 |
-1,82%
|
19,69
|
19,155
|
19,785
|
19,22
|
| 18/08/2026 |
426.207 |
-0,41%
|
19,641
|
19,445
|
19,6439
|
19,56
|
| 17/08/2026 |
534.428 |
-0,66%
|
19,52
|
19,52
|
19,845
|
19,64
|
| 14/08/2026 |
422.244 |
1,44%
|
19,33
|
19,33
|
19,795
|
19,77
|
| 13/08/2026 |
738.961 |
1,72%
|
19,12
|
19,12
|
19,515
|
19,48
|
| 12/08/2026 |
363.376 |
0,39%
|
19,08
|
18,86
|
19,245
|
19,15
|
| 11/08/2026 |
364.359 |
0,45%
|
18,98
|
18,98
|
19,31
|
19,08
|
| 10/08/2026 |
330.795 |
-2,09%
|
19,20
|
18,945
|
19,325
|
19,00
|
| 07/08/2026 |
600.953 |
-0,49%
|
19,79
|
19,32
|
19,79
|
19,42
|
| 06/08/2026 |
624.360 |
-1,66%
|
19,98
|
19,425
|
20,125
|
19,52
|
| 05/08/2026 |
524.768 |
0,40%
|
19,82
|
19,67
|
19,96
|
19,87
|
| 04/08/2026 |
422.818 |
0,76%
|
19,67
|
19,42
|
19,97
|
19,81
|
| 03/08/2026 |
690.310 |
1,81%
|
19,36
|
19,305
|
19,73
|
19,66
|
| 31/07/2026 |
549.875 |
-1,83%
|
19,70
|
19,235
|
19,505
|
19,31
|
| 30/07/2026 |
428.160 |
-0,33%
|
20,03
|
19,57
|
20,03
|
19,64
|
| 29/07/2026 |
449.467 |
-1,62%
|
20,04
|
19,62
|
20,06
|
19,73
|
| 28/07/2026 |
341.947 |
2,24%
|
19,66
|
19,66
|
20,095
|
20,04
|
| 27/07/2026 |
329.366 |
0,20%
|
19,64
|
19,58
|
19,935
|
19,60
|
| 24/07/2026 |
408.067 |
0,36%
|
19,65
|
19,425
|
19,81
|
19,56
|
| 23/07/2026 |
541.547 |
-0,99%
|
19,57
|
19,17
|
19,57
|
19,48
|
| 22/07/2026 |
511.583 |
-0,66%
|
19,85
|
19,38
|
19,85
|
19,67
|
| 21/07/2026 |
345.231 |
-0,23%
|
19,83
|
19,505
|
19,96
|
19,80
|
| 20/07/2026 |
387.852 |
-0,43%
|
19,94
|
19,74
|
19,995
|
19,83
|
| 17/07/2026 |
492.132 |
-1,65%
|
20,25
|
19,715
|
20,25
|
19,915
|
| 16/07/2026 |
751.173 |
3,51%
|
19,54
|
19,465
|
20,325
|
20,25
|
| 15/07/2026 |
538.834 |
1,40%
|
19,23
|
19,23
|
19,565
|
19,53
|
| 14/07/2026 |
389.680 |
0,63%
|
19,14
|
19,05
|
19,35
|
19,26
|
| 13/07/2026 |
314.882 |
0,13%
|
19,13
|
19,085
|
19,335
|
19,14
|
| 10/07/2026 |
410.525 |
0,18%
|
19,12
|
18,995
|
19,285
|
19,11
|
| 09/07/2026 |
590.862 |
2,33%
|
18,56
|
18,56
|
19,105
|
19,075
|
| 08/07/2026 |
393.626 |
-1,79%
|
18,95
|
18,53
|
19,01
|
18,65
|
| 07/07/2026 |
361.952 |
-0,39%
|
19,16
|
18,955
|
19,205
|
18,96
|
| 06/07/2026 |
345.265 |
-0,08%
|
18,94
|
18,85
|
19,19
|
19,05
|
| 02/07/2026 |
487.566 |
-2,83%
|
19,79
|
18,935
|
19,80
|
19,05
|
| 01/07/2026 |
496.616 |
0,36%
|
19,53
|
19,45
|
19,88
|
19,62
|
| 30/06/2026 |
636.100 |
0,15%
|
19,40
|
19,29
|
19,625
|
19,53
|
| 29/06/2026 |
765.115 |
-0,15%
|
19,57
|
19,14
|
19,57
|
19,50
|
| 26/06/2026 |
1.336.882 |
3,45%
|
18,87
|
18,78
|
19,66
|
19,54
|
| 25/06/2026 |
385.454 |
0,70%
|
18,87
|
18,68
|
18,92
|
18,87
|
| 24/06/2026 |
316.277 |
0,94%
|
18,46
|
18,46
|
18,755
|
18,73
|
| 23/06/2026 |
468.931 |
2,51%
|
18,10
|
18,07
|
18,565
|
18,54
|
| 18/06/2026 |
460.345 |
-0,28%
|
18,20
|
17,995
|
18,48
|
18,10
|
| 17/06/2026 |
684.233 |
-1,37%
|
18,24
|
17,93
|
18,53
|
18,08
|
| 16/06/2026 |
331.684 |
0,72%
|
18,20
|
18,13
|
18,46
|
18,31
|
| 15/06/2026 |
432.792 |
-2,61%
|
18,8952
|
18,07
|
18,8952
|
18,15
|
| 12/06/2026 |
507.915 |
1,09%
|
18,36
|
18,299
|
18,625
|
18,60
|
| 11/06/2026 |
516.126 |
0,71%
|
18,2654
|
18,20
|
18,475
|
18,40
|
| 10/06/2026 |
316.637 |
1,05%
|
18,21
|
18,21
|
18,45
|
18,29
|
| 09/06/2026 |
542.281 |
0,61%
|
17,96
|
17,96
|
18,52
|
18,11
|
| 08/06/2026 |
664.283 |
-0,88%
|
18,14
|
17,965
|
18,34
|
17,98
|
| 05/06/2026 |
764.988 |
1,94%
|
17,81
|
17,76
|
18,365
|
18,14
|
| 04/06/2026 |
670.827 |
2,68%
|
17,374
|
17,374
|
17,945
|
17,81
|
| 03/06/2026 |
1.174.797 |
-3,91%
|
18,06
|
17,33
|
18,06
|
17,35
|
| 02/06/2026 |
925.980 |
-1,12%
|
18,02
|
18,02
|
18,50
|
18,05
|
| 01/06/2026 |
743.942 |
-2,87%
|
18,64
|
18,17
|
18,72
|
18,25
|
| 29/05/2026 |
336.100 |
-0,08%
|
18,78
|
18,69
|
18,91
|
18,79
|
| 28/05/2026 |
257.544 |
-0,11%
|
18,83
|
18,56
|
18,875
|
18,80
|
| 27/05/2026 |
289.882 |
-1,05%
|
19,01
|
18,72
|
19,12
|
18,82
|
| 26/05/2026 |
377.666 |
1,60%
|
18,94
|
18,79
|
19,04
|
19,02
|
| 22/05/2026 |
315.492 |
-0,51%
|
18,80
|
18,685
|
18,88
|
18,72
|
| 21/05/2026 |
434.519 |
0,00%
|
18,87
|
18,46
|
18,87
|
18,80
|
| 20/05/2026 |
403.082 |
1,90%
|
18,4604
|
18,39
|
18,88
|
18,80
|
| 19/05/2026 |
216.719 |
0,05%
|
18,51
|
18,16
|
18,525
|
18,45
|
| 18/05/2026 |
261.456 |
1,32%
|
18,27
|
18,16
|
18,60
|
18,44
|
| 15/05/2026 |
261.605 |
-2,08%
|
18,44
|
17,95
|
18,54
|
18,20
|
| 14/05/2026 |
282.993 |
2,04%
|
18,18
|
18,18
|
18,59
|
18,55
|
| 13/05/2026 |
305.820 |
-0,33%
|
18,17
|
18,06
|
18,36
|
18,18
|
| 12/05/2026 |
325.640 |
-0,38%
|
18,36
|
17,845
|
18,36
|
18,24
|
| 11/05/2026 |
362.758 |
-2,61%
|
18,80
|
18,31
|
18,965
|
18,31
|
| 08/05/2026 |
194.780 |
-0,42%
|
18,83
|
18,745
|
19,058
|
18,80
|
| 07/05/2026 |
218.531 |
-0,76%
|
19,05
|
18,865
|
19,16
|
18,88
|
| 06/05/2026 |
334.258 |
-0,05%
|
19,14
|
18,925
|
19,384
|
19,04
|
| 05/05/2026 |
323.994 |
3,48%
|
18,57
|
18,48
|
19,10
|
19,05
|
| 04/05/2026 |
386.544 |
-3,21%
|
18,88
|
18,375
|
18,99
|
18,41
|
| 01/05/2026 |
429.064 |
-0,26%
|
19,07
|
18,94
|
19,21
|
19,02
|
| 30/04/2026 |
401.305 |
1,11%
|
18,94
|
18,78
|
19,125
|
19,07
|
| 29/04/2026 |
403.329 |
-1,97%
|
19,19
|
18,76
|
19,31
|
18,88
|
| 28/04/2026 |
745.926 |
1,96%
|
19,08
|
18,93
|
19,285
|
19,26
|
