BiG | O banco que entende os seus valores.

OceanFirst Finantial Corporation (OCFC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	386.739	-0,76%	19,83	19,52	19,985	19,68
04/02/2026	581.150	1,54%	19,89	19,485	20,14	19,83
03/02/2026	573.318	2,74%	19,00	18,97	19,54	19,53
02/02/2026	452.910	2,48%	18,51	18,51	19,24	19,01
30/01/2026	570.788	0,70%	18,62	18,335	18,77	18,55
29/01/2026	266.508	2,14%	18,36	18,185	18,62	18,62
28/01/2026	547.904	-0,65%	18,39	18,15	18,54	18,23
27/01/2026	340.004	0,00%	18,40	18,2398	18,59	18,35
26/01/2026	604.690	-0,70%	18,46	18,03	18,73	18,35
23/01/2026	724.372	-3,70%	19,15	18,385	19,90	18,48
22/01/2026	598.216	0,52%	19,12	19,07	19,82	19,19
21/01/2026	601.303	6,53%	18,04	18,04	19,16	19,09
20/01/2026	497.982	-2,24%	18,02	17,865	18,185	17,92
16/01/2026	522.997	-0,44%	18,5502	18,235	18,59	18,33
15/01/2026	641.857	2,28%	18,00	17,945	18,515	18,41
14/01/2026	426.962	1,24%	17,78	17,673	18,095	18,00
13/01/2026	397.677	-0,95%	18,01	17,75	18,01	17,78
12/01/2026	551.285	0,45%	17,67	17,61	18,08	17,95
09/01/2026	785.730	2,29%	17,49	17,245	17,98	17,87
08/01/2026	678.675	1,22%	17,00	17,00	17,72	17,47
07/01/2026	833.391	-1,32%	17,52	17,13	17,54	17,26
06/01/2026	702.668	-1,19%	17,55	17,32	17,78	17,49
05/01/2026	1.015.521	-0,79%	17,84	17,60	18,19	17,70
02/01/2026	530.689	-0,61%	17,93	17,595	18,15	17,84
31/12/2025	722.552	-1,83%	18,28	17,87	18,28	17,95
30/12/2025	2.016.869	-6,66%	19,60	17,44	19,60	17,95
29/12/2025	263.641	-0,86%	19,76	19,37	19,88	19,59
26/12/2025	153.092	0,20%	19,72	19,16	19,84	19,76
24/12/2025	77.895	-0,05%	19,71	19,60	19,83	19,72
23/12/2025	183.383	-1,30%	19,91	19,73	20,03	19,73
22/12/2025	228.297	-0,65%	20,03	19,505	20,47	19,99
19/12/2025	588.034	-1,37%	20,85	19,96	20,85	20,12
18/12/2025	152.630	0,84%	20,37	20,26	20,61	20,40
17/12/2025	132.006	0,30%	20,11	20,11	20,445	20,23
16/12/2025	164.251	-0,25%	20,31	20,14	20,51	20,17
15/12/2025	284.894	0,40%	20,33	20,14	20,505	20,22
12/12/2025	295.599	-0,94%	20,47	20,028	20,47	20,14
11/12/2025	203.473	0,10%	20,21	18,25	20,60	20,33
10/12/2025	226.156	3,73%	19,48	19,06	20,445	20,31
09/12/2025	202.993	0,41%	19,43	17,90	19,82	19,58
08/12/2025	202.009	0,88%	19,47	19,25	19,77	19,50
05/12/2025	183.571	-0,77%	19,48	19,26	19,645	19,33
04/12/2025	204.190	0,26%	19,30	19,30	19,66	19,48
03/12/2025	205.326	1,83%	19,10	18,995	19,57	19,43
02/12/2025	186.202	0,42%	19,08	18,97	19,22	19,08
01/12/2025	215.547	0,85%	18,67	18,67	19,185	19,00
28/11/2025	152.213	-0,11%	18,91	18,785	19,01	18,85
26/11/2025	200.653	-0,53%	18,97	18,775	19,055	18,87
25/11/2025	188.279	3,55%	18,32	17,9394	19,09	18,97
24/11/2025	137.105	0,66%	18,20	17,765	18,42	18,32
21/11/2025	198.860	4,66%	17,38	17,38	18,4457	18,20
20/11/2025	215.392	-1,59%	17,65	17,32	18,14	17,38
19/11/2025	233.621	0,00%	17,65	17,42	17,89	17,65
18/11/2025	467.937	2,67%	17,10	17,05	17,805	17,65
17/11/2025	157.848	-3,99%	17,95	17,14	18,085	17,20
14/11/2025	345.165	-0,67%	18,002	17,76	18,08	17,93
13/11/2025	241.518	-1,64%	18,25	17,96	18,49	18,05
12/11/2025	176.626	0,71%	18,22	18,22	18,66	18,35
11/11/2025	216.022	1,22%	18,08	17,92	18,305	18,22
10/11/2025	371.471	0,78%	18,10	17,80	18,19	18,00
07/11/2025	337.893	-1,79%	18,14	17,77	18,37	17,86
06/11/2025	146.294	-0,66%	18,25	18,005	18,39	18,15
05/11/2025	152.377	2,41%	17,85	17,78	18,34	18,26
04/11/2025	188.386	-1,15%	17,80	17,78	18,065	17,84
03/11/2025	189.112	0,50%	18,18	17,80	18,18	18,05
31/10/2025	224.060	-1,73%	18,49	17,98	18,50	17,98
30/10/2025	278.798	-2,22%	18,91	18,485	19,095	18,49
29/10/2025	846.067	0,91%	18,73	18,62	19,46	18,91
28/10/2025	280.692	0,81%	18,23	18,23	18,82	18,74
27/10/2025	277.224	-0,54%	18,65	18,45	18,965	18,59
24/10/2025	540.003	2,75%	18,33	18,0901	18,9199	18,69
23/10/2025	713.575	-5,87%	19,70	17,91	19,70	18,19
22/10/2025	461.955	1,60%	19,05	18,90	19,42	19,325
21/10/2025	528.667	1,22%	18,79	18,66	19,42	19,02
20/10/2025	481.875	6,22%	17,69	17,69	18,87	18,79
17/10/2025	240.091	1,49%	17,62	17,52	17,785	17,69
16/10/2025	257.538	-5,53%	18,37	17,325	18,49	17,43
15/10/2025	149.328	-1,26%	18,77	18,24	18,87	18,46
14/10/2025	275.328	4,88%	17,84	17,565	18,80	18,70
13/10/2025	209.196	0,62%	17,98	17,60	18,045	17,84
10/10/2025	422.412	-1,69%	18,28	17,72	19,39	17,73
09/10/2025	184.476	-1,31%	18,23	17,93	18,23	18,03
08/10/2025	331.744	0,83%	18,24	17,99	18,50	18,27
07/10/2025	515.142	0,78%	18,09	17,95	18,26	18,13
06/10/2025	469.110	0,78%	17,99	17,80	20,00	17,99
03/10/2025	158.587	1,19%	17,73	17,73	18,04	17,85
02/10/2025	246.486	1,61%	17,31	17,154	17,76	17,64
01/10/2025	78.865	-1,25%	17,48	17,23	17,48	17,36
30/09/2025	101.903	-0,26%	17,52	17,30	17,693	17,57
29/09/2025	101.805	-1,90%	17,97	17,54	17,97	17,58
26/09/2025	97.139	0,00%	17,91	17,793	18,04	17,92
25/09/2025	107.963	-0,64%	17,99	17,775	18,05	17,91
24/09/2025	156.141	0,36%	17,96	17,74	18,16	17,99
23/09/2025	186.224	-0,99%	18,06	17,915	18,42	17,93
22/09/2025	226.556	-0,71%	18,24	18,03	18,37	18,11
19/09/2025	277.601	-1,57%	18,42	18,17	18,56	18,24
18/09/2025	138.555	3,53%	18,13	17,85	18,50	18,50
17/09/2025	185.304	0,82%	17,80	17,65	18,505	17,87
16/09/2025	104.632	-1,06%	17,83	17,54	17,865	17,71
15/09/2025	71.789	-1,35%	18,11	17,855	18,1893	17,89