OceanFirst Finantial Corporation (OCFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	342.736	-0,28%	14,04	14,04	14,04	14,14
06/10/2023	383.790	-0,35%	14,09	13,95	14,42	14,18
05/10/2023	457.209	1,64%	14,03	13,90	14,485	14,23
04/10/2023	328.097	-0,07%	14,03	13,82	14,10	14,00
03/10/2023	313.336	-1,89%	14,23	13,89	14,28	14,01
02/10/2023	268.044	-1,31%	14,47	14,18	14,69	14,28
29/09/2023	266.484	1,19%	14,47	14,40	14,6899	14,47
28/09/2023	386.823	-0,35%	14,40	14,29	14,56	14,30
27/09/2023	266.152	-1,03%	14,55	14,3329	14,748	14,35
26/09/2023	204.630	-0,75%	14,50	14,44	14,70	14,50
25/09/2023	167.149	-0,27%	14,55	14,53	14,78	14,61
22/09/2023	149.711	-0,88%	14,74	14,61	14,89	14,65
21/09/2023	170.750	-0,34%	14,74	14,58	15,00	14,78
20/09/2023	170.896	-1,07%	15,11	14,82	15,255	14,83
19/09/2023	213.695	-0,20%	15,48	14,97	15,288	14,99
18/09/2023	320.701	-6,13%	15,48	14,91	15,48	15,02
15/09/2023	411.524	-2,02%	16,61	16,14	16,33	16,00
14/09/2023	379.829	-0,43%	16,61	16,14	16,61	16,33
13/09/2023	123.061	-3,57%	16,86	16,36	16,92	16,19
12/09/2023	91.070	0,42%	16,81	16,69	16,98	16,79
11/09/2023	164.980	-0,12%	16,81	16,655	16,96	16,72
08/09/2023	103.770	0,18%	16,92	16,56	16,88	16,74
07/09/2023	161.241	0,91%	16,92	16,32	16,4004	16,71
06/09/2023	75.449	-2,19%	16,92	16,46	17,11	16,56
05/09/2023	167.056	-2,25%	17,22	16,91	17,39	16,93
04/09/2023	108.688	2,67%	17,04	17,12	17,38	17,32
01/09/2023	108.688	2,67%	17,04	17,12	17,38	17,32
31/08/2023	156.350	0,00%	16,87	16,78	17,07	16,87
30/08/2023	147.214	-0,30%	16,88	16,69	16,98	16,87
29/08/2023	81.120	1,38%	16,61	16,60	17,08	16,92
28/08/2023	59.889	1,15%	16,61	16,56	16,87	16,69
25/08/2023	60.844	-1,38%	16,84	16,32	16,86	16,50
24/08/2023	62.034	0,00%	16,64	16,59	17,01	16,73
23/08/2023	93.826	0,42%	16,63	16,48	16,85	16,73
22/08/2023	118.284	-2,46%	17,04	16,65	17,23	16,66
21/08/2023	123.980	-1,56%	17,36	17,06	17,565	17,08
18/08/2023	178.878	-0,12%	17,36	17,10	17,55	17,35
17/08/2023	101.541	0,64%	17,36	17,25	17,51	17,37
16/08/2023	127.693	-0,98%	17,36	17,1709	17,53	17,26
15/08/2023	147.074	-3,81%	17,80	17,42	17,91	17,43
14/08/2023	147.297	-2,37%	18,27	18,00	18,33	18,12
11/08/2023	94.831	0,82%	18,27	18,2692	18,73	18,56
10/08/2023	133.665	1,60%	18,25	18,17	18,47	18,41
09/08/2023	109.741	-0,98%	18,25	17,94	18,30	18,12
08/08/2023	161.191	-1,82%	18,06	17,71	18,39	18,30
07/08/2023	166.767	0,70%	18,63	18,39	18,74	18,64
04/08/2023	99.700	-0,27%	18,56	17,2549	18,75	18,51
03/08/2023	143.594	2,74%	18,08	17,97	18,83	18,76
02/08/2023	148.038	-0,38%	18,08	17,91	18,39	18,26
01/08/2023	108.359	-1,61%	18,58	18,11	18,58	18,33
31/07/2023	188.844	-1,06%	18,88	18,50	19,07	18,63
28/07/2023	141.677	0,32%	18,88	18,70	19,10	18,83
27/07/2023	198.040	-2,09%	19,31	18,715	19,57	18,77
26/07/2023	539.693	7,82%	18,08	18,09	19,23	19,17
25/07/2023	170.553	-1,22%	17,48	17,75	18,185	17,78
24/07/2023	255.849	3,63%	17,48	17,48	18,12	18,00
21/07/2023	401.372	-3,23%	17,88	17,1001	18,12	17,37
20/07/2023	289.592	0,56%	17,88	17,49	17,98	17,95
19/07/2023	208.280	2,59%	16,80	17,30	17,91	17,85
18/07/2023	259.429	3,45%	16,80	16,74	17,47	17,40
17/07/2023	216.302	2,31%	16,83	16,4025	16,95	16,82
14/07/2023	122.163	-1,73%	16,83	16,25	16,83	16,44
13/07/2023	113.915	1,76%	16,54	16,45	16,82	16,73
12/07/2023	135.489	3,40%	16,24	16,175	16,53	16,44
11/07/2023	119.042	0,57%	15,83	15,665	16,00	15,90
10/07/2023	179.659	0,00%	15,46	15,655	16,22	15,81
07/07/2023	207.260	2,33%	15,46	15,46	16,04	15,81
06/07/2023	226.173	-1,78%	15,69	15,12	15,99	15,45
05/07/2023	158.512	-1,38%	15,69	15,525	15,99	15,73
04/07/2023	89.496	2,11%	15,97	15,76	16,05	15,95
03/07/2023	89.496	2,11%	15,97	15,76	16,05	15,95
30/06/2023	245.491	-1,58%	15,97	15,495	15,98	15,62
29/06/2023	263.986	3,59%	15,55	15,50	15,945	15,87
28/06/2023	186.519	-1,42%	15,54	15,12	15,54	15,32
27/06/2023	231.667	1,90%	15,27	15,08	15,64	15,54
26/06/2023	248.623	-0,78%	15,35	15,05	15,56	15,25
23/06/2023	293.890	-0,58%	15,96	14,84	15,45	15,35
22/06/2023	184.517	-3,86%	15,96	15,42	15,96	15,44
21/06/2023	213.600	-0,99%	16,11	15,92	16,11	16,06
20/06/2023	309.560	-1,94%	16,28	16,10	16,38	16,22
19/06/2023	620.353	-0,66%	16,28	16,15	16,72	16,54
16/06/2023	620.353	-0,66%	16,28	16,15	16,72	16,54
15/06/2023	301.934	1,28%	16,28	16,28	16,72	16,65
14/06/2023	238.654	-1,85%	16,78	16,24	16,93	16,44
13/06/2023	202.302	2,13%	16,31	16,415	16,96	16,75
12/06/2023	292.375	0,68%	16,31	16,02	16,73	16,40
09/06/2023	300.343	-1,15%	16,40	15,815	16,40	16,29
08/06/2023	162.110	-0,66%	16,48	15,99	16,61	16,48
07/06/2023	241.399	4,14%	16,14	16,00	16,80	16,59
06/06/2023	246.046	7,13%	14,80	14,80	16,37	15,93
05/06/2023	134.248	-3,75%	15,40	14,75	15,54	14,87
02/06/2023	162.416	6,85%	14,76	14,63	15,48	15,45
01/06/2023	104.126	1,83%	14,31	14,12	14,685	14,46
31/05/2023	114.980	-0,75%	14,85	14,47	14,85	14,20
30/05/2023	114.980	-0,75%	14,85	14,47	14,85	14,64
29/05/2023	136.494	0,89%	14,62	14,46	14,80	14,75
26/05/2023	136.494	0,89%	14,62	14,46	14,80	14,75
25/05/2023	145.629	-0,81%	14,61	14,41	14,74	14,62
24/05/2023	181.400	-1,47%	14,81	14,701	14,90	14,74
23/05/2023	159.970	1,98%	14,67	14,65	15,315	14,96