OceanFirst Finantial Corporation (OCFC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
69.078 |
-0,99%
|
18,26
|
17,92
|
18,27
|
18,12
|
| 11/09/2025 |
98.304 |
1,52%
|
18,01
|
17,58
|
18,33
|
18,28
|
| 10/09/2025 |
98.009 |
-0,06%
|
17,99
|
17,57
|
18,12
|
18,00
|
| 09/09/2025 |
88.388 |
-1,62%
|
18,26
|
17,94
|
18,38
|
17,99
|
| 08/09/2025 |
196.437 |
-0,38%
|
18,41
|
18,08
|
18,45
|
18,27
|
| 05/09/2025 |
197.754 |
-1,77%
|
18,6937
|
18,21
|
18,90
|
18,34
|
| 04/09/2025 |
319.597 |
2,81%
|
18,23
|
18,06
|
18,69
|
18,67
|
| 03/09/2025 |
168.027 |
-0,11%
|
18,03
|
18,02
|
18,345
|
18,16
|
| 02/09/2025 |
164.724 |
-1,14%
|
18,20
|
17,805
|
18,30
|
18,18
|
| 29/08/2025 |
146.277 |
-0,23%
|
18,37
|
18,31
|
18,58
|
18,39
|
| 28/08/2025 |
103.594 |
-0,49%
|
18,67
|
18,07
|
18,75
|
18,43
|
| 27/08/2025 |
277.119 |
1,81%
|
18,16
|
17,922
|
18,55
|
18,53
|
| 26/08/2025 |
162.582 |
0,66%
|
18,10
|
18,05
|
18,485
|
18,20
|
| 25/08/2025 |
102.367 |
-0,82%
|
18,25
|
17,92
|
18,72
|
18,10
|
| 22/08/2025 |
203.014 |
6,11%
|
17,27
|
17,27
|
18,305
|
18,25
|
| 21/08/2025 |
128.292 |
-0,75%
|
17,2645
|
17,12
|
17,435
|
17,20
|
| 20/08/2025 |
151.766 |
1,20%
|
16,94
|
16,94
|
17,39
|
17,33
|
| 19/08/2025 |
127.170 |
-0,29%
|
17,16
|
17,055
|
17,455
|
17,11
|
| 18/08/2025 |
146.317 |
0,18%
|
17,06
|
16,92
|
17,43
|
17,16
|
| 15/08/2025 |
201.064 |
-2,28%
|
17,53
|
17,095
|
17,55
|
17,13
|
| 14/08/2025 |
197.112 |
-0,57%
|
17,33
|
16,35
|
17,56
|
17,53
|
| 13/08/2025 |
385.467 |
1,91%
|
17,42
|
17,25
|
17,68
|
17,63
|
| 12/08/2025 |
296.504 |
5,10%
|
16,46
|
16,46
|
17,35
|
17,30
|
| 11/08/2025 |
78.829 |
0,34%
|
16,45
|
16,35
|
16,63
|
16,46
|
| 08/08/2025 |
149.620 |
0,18%
|
16,38
|
16,29
|
16,52
|
16,41
|
| 07/08/2025 |
184.609 |
-0,91%
|
16,64
|
16,32
|
16,65
|
16,38
|
| 06/08/2025 |
201.586 |
0,30%
|
16,54
|
16,42
|
16,64
|
16,53
|
| 05/08/2025 |
303.671 |
0,98%
|
16,46
|
16,09
|
16,485
|
16,48
|
| 04/08/2025 |
162.162 |
1,05%
|
16,28
|
16,10
|
16,37
|
16,32
|
| 01/08/2025 |
264.777 |
-2,50%
|
16,78
|
16,16
|
16,7925
|
16,16
|
| 31/07/2025 |
226.039 |
-0,53%
|
16,87
|
16,67
|
16,87
|
16,78
|
| 30/07/2025 |
170.477 |
-1,46%
|
17,12
|
16,791
|
17,25
|
16,87
|
| 29/07/2025 |
186.257 |
-1,55%
|
17,40
|
17,09
|
17,57
|
17,12
|
| 28/07/2025 |
301.626 |
-0,23%
|
17,40
|
17,12
|
17,50
|
17,39
|
| 25/07/2025 |
243.283 |
-2,57%
|
18,22
|
17,00
|
18,24
|
17,43
|
| 24/07/2025 |
254.168 |
-1,92%
|
18,46
|
17,855
|
18,46
|
17,89
|
| 23/07/2025 |
163.871 |
-0,44%
|
18,62
|
18,13
|
18,68
|
18,24
|
| 22/07/2025 |
239.169 |
-1,61%
|
18,68
|
18,31
|
18,9239
|
18,32
|
| 21/07/2025 |
132.312 |
-0,32%
|
18,68
|
18,58
|
18,95
|
18,62
|
| 18/07/2025 |
212.184 |
-1,32%
|
18,47
|
18,42
|
19,43
|
18,68
|
| 17/07/2025 |
319.798 |
3,50%
|
18,29
|
17,94
|
19,10
|
18,93
|
| 16/07/2025 |
161.981 |
0,55%
|
18,83
|
17,94
|
18,87
|
18,29
|
| 15/07/2025 |
161.260 |
-3,19%
|
18,46
|
18,19
|
18,87
|
18,19
|
| 14/07/2025 |
134.180 |
1,35%
|
18,46
|
18,45
|
18,81
|
18,79
|
| 11/07/2025 |
140.577 |
-2,37%
|
18,94
|
18,53
|
19,19
|
18,54
|
| 10/07/2025 |
183.917 |
-0,11%
|
18,96
|
18,60
|
19,195
|
18,99
|
| 09/07/2025 |
497.843 |
1,28%
|
18,52
|
18,50
|
19,08
|
19,01
|
| 08/07/2025 |
378.527 |
1,51%
|
18,76
|
18,47
|
18,97
|
18,77
|
| 07/07/2025 |
163.501 |
-1,54%
|
18,77
|
18,47
|
18,945
|
18,49
|
| 04/07/2025 |
109.609 |
-1,40%
|
18,71
|
18,32
|
18,88
|
18,78
|
| 03/07/2025 |
109.603 |
1,08%
|
18,36
|
18,12
|
18,88
|
18,78
|
| 02/07/2025 |
196.124 |
1,98%
|
17,56
|
17,47
|
18,58
|
18,58
|
| 01/07/2025 |
164.725 |
3,46%
|
17,79
|
17,47
|
18,445
|
18,22
|
| 30/06/2025 |
200.653 |
-0,62%
|
17,72
|
17,60
|
17,87
|
17,61
|
| 27/06/2025 |
135.631 |
0,31%
|
17,19
|
17,19
|
17,83
|
17,72
|
| 26/06/2025 |
146.109 |
2,91%
|
17,30
|
17,13
|
17,695
|
17,67
|
| 25/06/2025 |
172.409 |
-1,09%
|
17,21
|
17,14
|
17,62
|
17,17
|
| 24/06/2025 |
194.395 |
1,46%
|
16,55
|
16,50
|
17,62
|
17,36
|
| 23/06/2025 |
185.684 |
2,76%
|
16,60
|
16,55
|
17,12
|
17,11
|
| 20/06/2025 |
300.712 |
-0,72%
|
16,77
|
16,64
|
17,05
|
16,65
|
| 19/06/2025 |
192.083 |
0,06%
|
16,70
|
16,70
|
17,02
|
16,77
|
| 18/06/2025 |
184.091 |
0,06%
|
16,80
|
16,70
|
17,17
|
16,77
|
| 17/06/2025 |
187.537 |
-0,95%
|
17,04
|
16,73
|
17,33
|
16,76
|
| 16/06/2025 |
245.563 |
0,30%
|
16,97
|
16,85
|
17,33
|
16,92
|
| 13/06/2025 |
191.818 |
-2,43%
|
17,29
|
16,845
|
17,49
|
16,87
|
| 12/06/2025 |
119.475 |
-0,69%
|
17,55
|
17,09
|
17,62
|
17,29
|
| 11/06/2025 |
192.297 |
-0,51%
|
17,46
|
17,35
|
17,68
|
17,41
|
| 10/06/2025 |
162.581 |
0,81%
|
17,40
|
17,32
|
17,71
|
17,50
|
| 09/06/2025 |
165.404 |
0,41%
|
17,40
|
17,35
|
17,57
|
17,36
|
| 06/06/2025 |
172.689 |
2,92%
|
16,82
|
16,69
|
17,31
|
17,29
|
| 05/06/2025 |
197.254 |
-0,24%
|
17,07
|
16,69
|
17,305
|
16,80
|
| 04/06/2025 |
183.376 |
-1,35%
|
16,64
|
16,60
|
17,305
|
16,84
|
| 03/06/2025 |
204.260 |
2,22%
|
16,81
|
16,54
|
17,11
|
17,07
|
| 02/06/2025 |
248.606 |
-0,65%
|
16,81
|
16,54
|
17,095
|
16,70
|
| 30/05/2025 |
125.937 |
0,09%
|
16,68
|
16,58
|
17,06
|
16,81
|
| 29/05/2025 |
133.594 |
0,96%
|
16,80
|
16,56
|
17,035
|
16,80
|
| 28/05/2025 |
140.700 |
-1,01%
|
16,81
|
16,55
|
17,70
|
16,64
|
| 27/05/2025 |
169.451 |
1,14%
|
17,70
|
16,55
|
17,70
|
16,81
|
| 23/05/2025 |
177.461 |
-1,01%
|
16,89
|
16,40
|
17,28
|
16,62
|
| 22/05/2025 |
204.836 |
-1,00%
|
17,19
|
16,725
|
17,28
|
16,79
|
| 21/05/2025 |
286.331 |
-2,47%
|
17,45
|
16,955
|
17,54
|
16,96
|
| 20/05/2025 |
156.849 |
-0,23%
|
17,39
|
17,29
|
18,54
|
17,39
|
| 19/05/2025 |
223.353 |
-0,68%
|
17,54
|
17,29
|
17,54
|
17,43
|
| 16/05/2025 |
277.219 |
-0,96%
|
17,65
|
17,31
|
17,99
|
17,55
|
| 15/05/2025 |
196.743 |
0,74%
|
17,55
|
17,1625
|
17,99
|
17,72
|
| 14/05/2025 |
289.955 |
-0,23%
|
17,63
|
17,1625
|
17,74
|
17,59
|
| 13/05/2025 |
146.377 |
0,86%
|
17,39
|
17,38
|
17,73
|
17,63
|
| 12/05/2025 |
291.295 |
5,05%
|
17,07
|
17,07
|
17,655
|
17,48
|
| 09/05/2025 |
189.936 |
-0,36%
|
16,44
|
16,3498
|
16,91
|
16,64
|
| 08/05/2025 |
191.660 |
2,27%
|
16,88
|
16,305
|
16,90
|
16,70
|
| 07/05/2025 |
227.222 |
-2,33%
|
16,75
|
16,305
|
16,96
|
16,33
|
| 06/05/2025 |
204.791 |
-1,47%
|
16,79
|
16,69
|
17,16
|
16,72
|
| 05/05/2025 |
203.226 |
-0,24%
|
16,80
|
16,79
|
17,16
|
16,97
|
| 02/05/2025 |
152.341 |
3,24%
|
16,54
|
16,35
|
17,255
|
17,01
|
| 01/05/2025 |
222.571 |
0,66%
|
16,56
|
16,285
|
16,84
|
16,67
|
| 30/04/2025 |
108.645 |
-1,11%
|
16,39
|
16,18
|
16,78
|
16,56
|
| 29/04/2025 |
161.430 |
1,70%
|
16,49
|
16,18
|
16,85
|
16,74
|
| 28/04/2025 |
149.769 |
-0,54%
|
16,15
|
16,15
|
16,85
|
16,46
|
| 25/04/2025 |
225.470 |
0,30%
|
16,28
|
15,85
|
16,57
|
16,55
|
| 24/04/2025 |
236.511 |
0,92%
|
16,63
|
16,10
|
16,93
|
16,50
|
