OceanFirst Finantial Corporation (OCFC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
166.025 |
0,80%
|
15,88
|
15,695
|
16,93
|
16,35
|
| 22/04/2025 |
212.817 |
3,12%
|
15,65
|
15,595
|
16,29
|
16,22
|
| 21/04/2025 |
228.364 |
-0,13%
|
15,13
|
15,13
|
15,99
|
15,73
|
| 17/04/2025 |
223.243 |
0,45%
|
15,53
|
15,45
|
15,85
|
15,75
|
| 16/04/2025 |
165.030 |
0,90%
|
15,29
|
15,29
|
15,90
|
15,68
|
| 15/04/2025 |
184.355 |
1,64%
|
15,29
|
15,29
|
15,90
|
15,54
|
| 14/04/2025 |
465.004 |
3,59%
|
15,04
|
14,79
|
15,41
|
15,29
|
| 11/04/2025 |
239.429 |
-1,27%
|
14,75
|
14,37
|
14,935
|
14,76
|
| 10/04/2025 |
332.716 |
-4,90%
|
15,34
|
14,42
|
15,79
|
14,95
|
| 09/04/2025 |
276.861 |
5,52%
|
14,71
|
14,415
|
16,14
|
15,72
|
| 08/04/2025 |
162.190 |
-1,27%
|
15,50
|
14,58
|
15,50
|
14,86
|
| 07/04/2025 |
276.014 |
-0,73%
|
14,67
|
14,29
|
15,73
|
14,96
|
| 04/04/2025 |
341.797 |
-3,09%
|
15,03
|
14,5107
|
15,67
|
15,07
|
| 03/04/2025 |
228.660 |
-9,49%
|
16,41
|
15,54
|
16,905
|
15,55
|
| 02/04/2025 |
168.480 |
1,06%
|
16,79
|
16,79
|
17,27
|
17,18
|
| 01/04/2025 |
231.807 |
-0,06%
|
16,92
|
16,7446
|
17,045
|
17,00
|
| 31/03/2025 |
175.176 |
-0,29%
|
16,85
|
16,795
|
17,01
|
17,01
|
| 28/03/2025 |
185.749 |
-1,10%
|
17,17
|
16,93
|
17,26
|
17,06
|
| 27/03/2025 |
165.792 |
0,88%
|
17,16
|
17,00
|
17,325
|
17,25
|
| 26/03/2025 |
164.793 |
-0,58%
|
17,21
|
16,99
|
17,50
|
17,10
|
| 25/03/2025 |
157.764 |
-0,64%
|
17,38
|
17,20
|
17,46
|
17,20
|
| 24/03/2025 |
167.752 |
1,59%
|
17,35
|
17,21
|
18,14
|
17,31
|
| 21/03/2025 |
274.369 |
-0,76%
|
17,10
|
16,87
|
17,22
|
17,04
|
| 20/03/2025 |
167.237 |
0,59%
|
16,86
|
16,84
|
17,37
|
17,17
|
| 19/03/2025 |
205.582 |
-0,23%
|
17,12
|
16,96
|
17,67
|
17,07
|
| 18/03/2025 |
82.827 |
-0,35%
|
17,16
|
16,955
|
17,20
|
17,11
|
| 17/03/2025 |
181.495 |
-0,69%
|
17,30
|
17,00
|
17,74
|
17,19
|
| 14/03/2025 |
172.624 |
3,16%
|
16,94
|
16,788
|
17,31
|
17,31
|
| 13/03/2025 |
208.762 |
-0,18%
|
16,86
|
16,77
|
17,08
|
16,78
|
| 12/03/2025 |
291.989 |
2,25%
|
16,67
|
16,53
|
16,95
|
16,81
|
| 11/03/2025 |
172.178 |
-1,02%
|
16,66
|
16,355
|
17,03
|
16,44
|
| 10/03/2025 |
192.717 |
-3,31%
|
16,96
|
16,62
|
17,29
|
16,62
|
| 07/03/2025 |
179.023 |
0,18%
|
17,18
|
16,90
|
17,295
|
17,20
|
| 06/03/2025 |
135.411 |
-0,98%
|
17,18
|
17,01
|
17,26
|
17,17
|
| 05/03/2025 |
196.353 |
0,23%
|
17,38
|
17,13
|
17,68
|
17,34
|
| 04/03/2025 |
292.335 |
-2,59%
|
17,58
|
17,095
|
17,66
|
17,30
|
| 03/03/2025 |
197.404 |
-1,39%
|
17,94
|
17,71
|
18,18
|
17,76
|
| 28/02/2025 |
248.643 |
1,92%
|
17,65
|
17,735
|
18,01
|
18,01
|
| 27/02/2025 |
159.521 |
-0,06%
|
17,68
|
17,505
|
17,75
|
17,67
|
| 26/02/2025 |
103.540 |
0,00%
|
17,64
|
17,435
|
17,85
|
17,68
|
| 25/02/2025 |
102.408 |
0,80%
|
17,85
|
17,58
|
17,87
|
17,68
|
| 24/02/2025 |
104.149 |
-0,90%
|
18,22
|
17,54
|
17,80
|
17,54
|
| 21/02/2025 |
171.056 |
-1,78%
|
18,22
|
17,70
|
18,29
|
17,70
|
| 20/02/2025 |
100.360 |
-0,66%
|
18,00
|
17,76
|
18,10
|
18,02
|
| 19/02/2025 |
76.892 |
-0,49%
|
18,26
|
17,94
|
18,19
|
18,14
|
| 18/02/2025 |
82.371 |
-0,22%
|
18,22
|
18,115
|
18,375
|
18,23
|
| 17/02/2025 |
78.806 |
0,00%
|
18,22
|
18,09
|
18,42
|
18,27
|
| 14/02/2025 |
133.576 |
1,00%
|
18,31
|
18,10
|
18,46
|
18,27
|
| 13/02/2025 |
131.699 |
-0,88%
|
18,31
|
17,90
|
18,31
|
18,09
|
| 12/02/2025 |
259.957 |
-2,51%
|
18,15
|
18,105
|
18,385
|
18,25
|
| 11/02/2025 |
153.052 |
2,41%
|
17,97
|
18,13
|
18,72
|
18,72
|
| 10/02/2025 |
353.728 |
2,07%
|
18,20
|
17,755
|
18,565
|
18,28
|
| 07/02/2025 |
308.995 |
-1,65%
|
18,20
|
17,665
|
18,36
|
17,91
|
| 06/02/2025 |
540.628 |
1,25%
|
17,70
|
17,695
|
18,56
|
18,21
|
| 05/02/2025 |
288.762 |
-0,06%
|
17,78
|
17,46
|
17,8699
|
17,65
|
| 04/02/2025 |
235.299 |
1,90%
|
17,27
|
17,22
|
17,70
|
17,66
|
| 31/01/2025 |
303.399 |
-0,39%
|
18,00
|
17,33
|
18,22
|
17,33
|
| 30/01/2025 |
191.635 |
-1,26%
|
18,47
|
17,90
|
18,56
|
18,03
|
| 29/01/2025 |
314.193 |
-0,87%
|
18,43
|
17,775
|
18,47
|
18,26
|
| 28/01/2025 |
283.898 |
-1,76%
|
18,57
|
18,42
|
18,89
|
18,42
|
| 27/01/2025 |
257.679 |
-0,27%
|
19,00
|
18,48
|
19,21
|
18,75
|
| 24/01/2025 |
342.048 |
-1,78%
|
18,96
|
18,50
|
19,1216
|
18,81
|
| 23/01/2025 |
246.163 |
0,79%
|
18,97
|
18,605
|
19,27
|
19,15
|
| 22/01/2025 |
192.023 |
-0,78%
|
18,92
|
18,77
|
19,035
|
19,00
|
| 21/01/2025 |
236.173 |
2,08%
|
18,79
|
18,84
|
19,20
|
19,15
|
| 20/01/2025 |
111.632 |
0,00%
|
18,79
|
18,59
|
18,88
|
18,76
|
| 17/01/2025 |
156.725 |
0,59%
|
18,67
|
18,58
|
18,88
|
18,76
|
| 16/01/2025 |
97.875 |
-0,69%
|
18,67
|
18,41
|
18,70
|
18,65
|
| 15/01/2025 |
131.549 |
1,73%
|
18,19
|
18,65
|
19,26
|
18,78
|
| 14/01/2025 |
184.997 |
2,56%
|
17,54
|
18,135
|
18,61
|
18,46
|
| 13/01/2025 |
237.421 |
1,93%
|
17,63
|
17,59
|
18,04
|
18,00
|
| 10/01/2025 |
339.268 |
-2,05%
|
17,63
|
17,30
|
17,71
|
17,66
|
| 09/01/2025 |
172.263 |
0,67%
|
17,80
|
17,6492
|
18,09
|
18,03
|
| 08/01/2025 |
157.626 |
0,67%
|
17,80
|
17,6492
|
18,09
|
18,03
|
| 07/01/2025 |
183.580 |
-1,16%
|
18,16
|
17,67
|
18,32
|
17,91
|
| 06/01/2025 |
293.361 |
0,39%
|
17,90
|
17,90
|
18,33
|
18,12
|
| 03/01/2025 |
251.685 |
1,29%
|
18,27
|
17,57
|
18,09
|
18,05
|
| 02/01/2025 |
185.052 |
-1,55%
|
17,94
|
17,73
|
18,40
|
17,82
|
| 31/12/2024 |
0 |
1,46%
|
17,94
|
17,73
|
18,12
|
18,10
|
| 30/12/2024 |
117.207 |
0,91%
|
17,62
|
17,455
|
18,10
|
18,10
|
| 27/12/2024 |
100.053 |
-1,78%
|
17,83
|
17,46
|
18,06
|
17,68
|
| 26/12/2024 |
91.563 |
0,11%
|
17,87
|
17,78
|
18,03
|
18,00
|
| 24/12/2024 |
0 |
0,73%
|
17,74
|
17,76
|
18,02
|
17,98
|
| 23/12/2024 |
155.862 |
0,34%
|
17,62
|
17,62
|
17,95
|
17,85
|
| 20/12/2024 |
136.360 |
0,05%
|
17,62
|
17,62
|
18,15
|
17,79
|
| 19/12/2024 |
181.065 |
-0,78%
|
18,99
|
17,78
|
18,65
|
17,80
|
| 18/12/2024 |
0 |
-4,63%
|
19,39
|
17,80
|
19,13
|
17,94
|
| 17/12/2024 |
143.906 |
-3,74%
|
19,39
|
18,73
|
19,53
|
18,81
|
| 16/12/2024 |
180.203 |
0,72%
|
19,70
|
19,245
|
19,57
|
19,54
|
| 13/12/2024 |
219.049 |
-1,87%
|
19,70
|
19,23
|
19,75
|
19,40
|
| 12/12/2024 |
84.486 |
-1,05%
|
19,97
|
19,735
|
20,05
|
19,77
|
| 11/12/2024 |
157.766 |
0,20%
|
20,00
|
19,87
|
20,23
|
19,98
|
| 10/12/2024 |
147.931 |
0,30%
|
20,27
|
19,65
|
20,20
|
19,94
|
| 09/12/2024 |
103.040 |
-1,92%
|
20,57
|
19,86
|
20,38
|
19,88
|
| 06/12/2024 |
150.202 |
-0,44%
|
20,57
|
20,04
|
20,57
|
20,27
|
| 05/12/2024 |
139.749 |
-0,54%
|
20,25
|
20,25
|
20,76
|
20,36
|
| 04/12/2024 |
218.028 |
0,99%
|
20,25
|
20,27
|
20,715
|
20,47
|
| 03/12/2024 |
105.487 |
-1,65%
|
20,60
|
20,18
|
20,81
|
20,27
|
| 02/12/2024 |
135.649 |
-0,34%
|
20,95
|
20,37
|
20,95
|
20,61
|
| 29/11/2024 |
51.807 |
-0,77%
|
20,85
|
20,4989
|
21,08
|
20,68
|
