OceanFirst Finantial Corporation (OCFC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 27/04/2026 |
134.268 |
-0,21%
|
18,803
|
18,803
|
19,1975
|
18,89
|
| 24/04/2026 |
787.356 |
0,11%
|
19,07
|
18,88
|
19,43
|
18,88
|
| 23/04/2026 |
446.910 |
1,49%
|
18,86
|
18,725
|
19,08
|
19,06
|
| 22/04/2026 |
254.495 |
-0,58%
|
18,95
|
18,69
|
18,955
|
18,78
|
| 21/04/2026 |
211.638 |
-2,53%
|
19,32
|
18,84
|
19,44
|
18,89
|
| 20/04/2026 |
203.279 |
0,83%
|
19,07
|
18,98
|
19,435
|
19,38
|
| 17/04/2026 |
288.391 |
2,40%
|
18,99
|
18,95
|
19,56
|
19,22
|
| 16/04/2026 |
225.879 |
-1,60%
|
18,97
|
18,755
|
19,11
|
18,77
|
| 15/04/2026 |
326.819 |
0,90%
|
18,86
|
18,66
|
19,08
|
19,07
|
| 14/04/2026 |
293.159 |
0,91%
|
18,69
|
18,53
|
18,97
|
18,90
|
| 13/04/2026 |
243.925 |
-0,74%
|
18,75
|
18,63
|
18,83
|
18,73
|
| 10/04/2026 |
264.510 |
-1,26%
|
19,09
|
18,79
|
19,23
|
18,87
|
| 09/04/2026 |
692.218 |
0,66%
|
18,9698
|
18,80
|
19,31
|
19,11
|
| 08/04/2026 |
325.676 |
1,72%
|
19,13
|
18,82
|
19,30
|
18,98
|
| 07/04/2026 |
374.407 |
1,36%
|
18,40
|
18,33
|
18,68
|
18,66
|
| 06/04/2026 |
305.167 |
0,93%
|
18,2495
|
18,14
|
18,45
|
18,41
|
| 02/04/2026 |
288.605 |
1,11%
|
18,04
|
17,70
|
18,27
|
18,24
|
| 01/04/2026 |
380.089 |
0,00%
|
18,19
|
18,02
|
18,35
|
18,04
|
| 31/03/2026 |
418.375 |
2,35%
|
17,90
|
17,69
|
18,11
|
18,04
|
| 30/03/2026 |
333.927 |
1,21%
|
17,60
|
17,37
|
17,68
|
17,63
|
| 27/03/2026 |
251.596 |
-1,25%
|
17,51
|
17,365
|
17,625
|
17,42
|
| 26/03/2026 |
314.691 |
0,06%
|
17,53
|
17,495
|
17,68
|
17,64
|
| 25/03/2026 |
446.165 |
-0,40%
|
17,89
|
17,545
|
17,98
|
17,63
|
| 24/03/2026 |
578.873 |
-1,01%
|
17,68
|
17,56
|
17,965
|
17,70
|
| 23/03/2026 |
794.881 |
2,20%
|
17,53
|
17,53
|
18,30
|
17,88
|
| 20/03/2026 |
489.072 |
-1,83%
|
17,80
|
17,405
|
17,98
|
17,49
|
| 19/03/2026 |
610.702 |
1,95%
|
17,33
|
17,30
|
17,87
|
17,80
|
| 18/03/2026 |
334.714 |
-1,75%
|
17,70
|
17,409
|
17,76
|
17,46
|
| 17/03/2026 |
255.990 |
-0,45%
|
17,85
|
17,689
|
18,099
|
17,77
|
| 16/03/2026 |
295.600 |
0,23%
|
17,87
|
17,795
|
18,08
|
17,85
|
| 13/03/2026 |
325.426 |
-0,31%
|
17,94
|
17,63
|
18,03
|
17,81
|
| 12/03/2026 |
405.043 |
0,42%
|
17,51
|
17,50
|
17,97
|
17,865
|
| 11/03/2026 |
366.351 |
-0,62%
|
17,90
|
17,60
|
17,94
|
17,79
|
| 10/03/2026 |
369.658 |
-0,11%
|
17,91
|
17,71
|
18,28
|
17,90
|
| 09/03/2026 |
394.731 |
-0,66%
|
17,70
|
17,30
|
18,045
|
17,92
|
| 06/03/2026 |
513.819 |
-1,74%
|
17,78
|
17,75
|
18,065
|
18,05
|
| 05/03/2026 |
403.792 |
-0,76%
|
18,23
|
18,20
|
18,49
|
18,38
|
| 04/03/2026 |
265.144 |
-0,05%
|
18,652
|
18,5172
|
18,77
|
18,52
|
| 03/03/2026 |
410.031 |
-0,27%
|
18,58
|
18,03
|
18,67
|
18,53
|
| 02/03/2026 |
331.559 |
2,88%
|
18,06
|
17,63
|
18,62
|
18,58
|
| 27/02/2026 |
495.505 |
-5,04%
|
19,04
|
18,01
|
19,04
|
18,06
|
| 26/02/2026 |
281.196 |
-0,05%
|
19,05
|
18,70
|
19,36
|
19,04
|
| 25/02/2026 |
250.852 |
1,82%
|
18,66
|
18,66
|
19,11
|
19,05
|
| 24/02/2026 |
537.376 |
-0,43%
|
18,79
|
18,535
|
18,86
|
18,71
|
| 23/02/2026 |
623.439 |
-2,84%
|
19,38
|
18,48
|
19,6899
|
18,79
|
| 20/02/2026 |
476.251 |
0,57%
|
19,23
|
18,99
|
19,42
|
19,34
|
| 19/02/2026 |
615.105 |
-1,44%
|
19,51
|
19,09
|
19,51
|
19,23
|
| 18/02/2026 |
351.336 |
-1,02%
|
19,65
|
19,40
|
19,98
|
19,51
|
| 17/02/2026 |
410.204 |
0,66%
|
19,66
|
19,345
|
19,93
|
19,71
|
| 13/02/2026 |
331.650 |
1,40%
|
19,25
|
19,06
|
19,74
|
19,58
|
| 12/02/2026 |
301.306 |
0,05%
|
19,53
|
18,965
|
19,66
|
19,31
|
| 11/02/2026 |
262.935 |
-0,31%
|
19,52
|
19,19
|
19,78
|
19,30
|
| 10/02/2026 |
337.810 |
-1,18%
|
19,57
|
19,15
|
19,69
|
19,34
|
| 09/02/2026 |
288.325 |
-1,06%
|
19,87
|
19,55
|
19,87
|
19,57
|
| 06/02/2026 |
225.449 |
0,64%
|
19,90
|
19,71
|
20,02
|
19,78
|
