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 > >>
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
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