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 > >>
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
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