OceanFirst Finantial Corporation (OCFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	182.686	-2,55%	15,11	14,90	15,25	14,91
27/02/2024	189.181	1,46%	15,26	15,162	15,53	15,30
26/02/2024	198.384	-1,12%	15,10	14,93	15,32	15,08
23/02/2024	257.516	1,06%	15,09	14,88	15,51	15,25
22/02/2024	296.000	-0,98%	15,26	15,00	15,42	15,09
21/02/2024	246.142	-1,61%	15,48	15,21	15,51	15,24
20/02/2024	287.606	-1,59%	15,48	15,48	15,81	15,49
19/02/2024	180.978	0,00%	15,82	15,74	16,03	15,74
16/02/2024	180.978	4,38%	15,82	15,74	16,03	15,74
15/02/2024	286.659	6,50%	15,26	15,29	16,11	16,06
14/02/2024	198.313	0,20%	15,29	14,97	15,30	15,08
13/02/2024	281.682	-4,78%	15,21	14,90	15,335	15,05
12/02/2024	317.588	0,48%	15,69	15,69	16,09	15,805
09/02/2024	317.840	3,08%	15,37	14,992	15,85	15,73
08/02/2024	345.162	-0,85%	15,39	15,20	15,52	15,26
07/02/2024	373.802	-2,29%	15,86	15,26	15,86	15,39
06/02/2024	334.474	-1,99%	16,23	15,71	16,22	15,75
05/02/2024	194.052	-1,65%	16,23	15,84	16,24	16,07
02/02/2024	225.759	-1,09%	16,17	16,02	16,55	16,34
01/02/2024	326.283	-2,96%	17,39	16,17	17,385	16,72
31/01/2024	276.765	-4,54%	17,64	17,23	18,08	17,23
30/01/2024	70.414	-1,53%	18,20	18,06	18,34	18,05
29/01/2024	110.056	0,88%	18,16	18,02	18,34	18,33
26/01/2024	141.701	1,51%	17,92	17,92	18,28	18,17
25/01/2024	195.574	-0,72%	18,17	17,82	18,22	17,90
24/01/2024	168.054	0,17%	18,17	17,99	18,49	18,03
23/01/2024	258.180	-1,32%	18,37	17,91	18,46	18,00
22/01/2024	229.842	3,70%	17,07	17,6346	18,27	18,24
19/01/2024	241.411	6,22%	17,07	16,60	17,61	17,59
18/01/2024	147.154	0,24%	16,54	16,32	16,759	16,56
17/01/2024	154.968	0,18%	16,24	16,24	16,58	16,52
16/01/2024	179.254	-1,61%	17,20	16,39	16,63	16,49
15/01/2024	115.525	-1,47%	17,20	16,62	17,29	16,76
12/01/2024	115.525	-1,47%	17,20	16,62	17,29	16,76
11/01/2024	98.853	-1,85%	17,11	16,73	17,15	17,01
10/01/2024	77.457	0,76%	17,09	16,90	17,34	17,33
09/01/2024	76.677	-1,09%	17,08	17,01	17,27	17,20
08/01/2024	129.327	0,93%	17,20	17,02	17,39	17,39
05/01/2024	126.974	1,53%	17,29	17,11	17,54	17,23
04/01/2024	76.787	0,47%	16,96	16,955	17,144	16,97
03/01/2024	93.876	-3,76%	17,00	16,83	17,28	16,89
02/01/2024	186.547	1,09%	17,00	16,97	17,81	17,55
29/12/2023	171.224	-2,58%	17,72	17,35	17,75	17,36
28/12/2023	93.071	-0,28%	17,77	17,71	17,94	17,82
27/12/2023	106.073	0,06%	17,95	17,83	18,09	17,88
26/12/2023	110.013	2,35%	17,60	17,49	17,94	17,87
22/12/2023	152.740	1,10%	17,27	17,34	17,69	17,46
21/12/2023	89.098	1,41%	17,27	17,02	17,34	17,27
20/12/2023	241.828	-1,96%	17,27	16,99	17,72	17,03
19/12/2023	155.294	1,76%	17,45	16,925	17,57	17,37
18/12/2023	251.834	0,06%	17,45	16,925	17,28	17,07
15/12/2023	226.849	-1,33%	17,45	16,95	17,64	17,06
14/12/2023	256.406	4,03%	15,60	16,84	17,66	17,29
13/12/2023	160.674	6,27%	15,60	15,48	16,63	16,62
12/12/2023	148.982	-0,32%	15,58	15,49	15,72	15,64
11/12/2023	160.944	0,13%	15,58	15,61	15,91	15,69
08/12/2023	124.022	1,42%	15,58	15,08	15,7934	15,67
07/12/2023	189.276	1,91%	15,20	14,79	15,48	15,45
06/12/2023	185.109	1,54%	15,12	15,12	15,57	15,16
05/12/2023	132.812	-1,13%	13,84	14,82	15,06	14,93
04/12/2023	105.570	1,75%	13,84	14,3825	15,19	15,10
01/12/2023	155.503	7,07%	13,84	13,68	14,87	14,84
30/11/2023	254.220	-1,21%	13,72	13,79	14,09	13,86
29/11/2023	210.024	2,94%	13,72	13,72	14,23	14,03
28/11/2023	131.888	0,44%	13,57	13,41	13,735	13,63
27/11/2023	150.235	-1,52%	13,75	13,46	13,80	13,57
24/11/2023	134.262	0,36%	13,78	13,66	13,84	13,78
23/11/2023	179.604	0,44%	13,86	13,60	14,27	13,73
22/11/2023	175.782	0,44%	13,86	13,60	14,27	13,73
21/11/2023	185.534	-3,32%	14,06	13,67	14,09	13,67
20/11/2023	245.477	-0,42%	14,20	13,98	14,26	14,14
17/11/2023	400.139	0,14%	14,42	14,09	14,48	14,20
16/11/2023	202.053	-1,53%	14,41	14,01	14,41	14,18
15/11/2023	254.009	-0,76%	14,53	14,225	14,69	14,40
14/11/2023	296.199	9,76%	13,76	13,76	14,68	14,51
13/11/2023	148.333	0,23%	13,19	12,93	13,38	13,22
10/11/2023	185.168	-0,08%	13,33	13,04	13,35	13,19
09/11/2023	180.728	-2,22%	13,80	13,115	13,60	13,20
08/11/2023	199.823	-2,10%	13,80	13,39	13,80	13,50
07/11/2023	209.914	-2,48%	14,06	13,73	14,23	13,79
06/11/2023	157.723	0,14%	14,12	14,01	14,12	14,14
03/11/2023	183.487	5,61%	13,79	13,789	14,31	14,12
02/11/2023	182.514	6,52%	12,92	12,92	13,58	13,57
01/11/2023	145.463	0,63%	12,59	12,45	12,775	12,74
31/10/2023	231.575	0,40%	12,58	12,52	12,88	12,66
30/10/2023	264.591	1,37%	12,58	12,465	12,695	12,61
27/10/2023	70.929	-3,06%	12,74	12,27	12,74	12,37
26/10/2023	218.278	3,57%	12,42	12,005	12,86	12,76
25/10/2023	321.717	-1,28%	12,42	12,005	12,91	12,32
24/10/2023	257.489	-1,42%	13,23	12,31	12,83	12,48
23/10/2023	440.393	-5,10%	13,23	12,60	13,26	12,66
20/10/2023	297.089	-3,47%	14,01	13,34	14,01	13,34
19/10/2023	198.295	-0,79%	14,19	13,743	14,09	13,82
18/10/2023	201.330	-2,66%	14,19	13,895	14,21	13,93
17/10/2023	274.241	2,29%	13,97	13,90	14,48	14,31
16/10/2023	222.843	1,60%	13,90	13,88	14,15	13,99
13/10/2023	190.932	-2,20%	14,48	13,745	14,22	13,77
12/10/2023	200.442	-3,16%	14,48	14,065	14,48	14,08
11/10/2023	253.076	1,32%	14,37	14,37	14,46	14,54
10/10/2023	416.428	1,49%	14,28	14,24	14,49	14,35