OceanFirst Finantial Corporation (OCFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	150.094	3,02%	14,43	14,19	14,74	14,67
19/05/2023	228.442	-2,06%	14,79	14,17	14,90	14,24
18/05/2023	182.838	1,54%	14,42	14,00	14,64	14,54
17/05/2023	252.074	8,40%	13,43	13,42	14,37	14,32
16/05/2023	208.790	-0,30%	13,29	13,19	13,375	13,21
15/05/2023	188.261	2,00%	13,05	12,97	13,40	13,25
12/05/2023	253.218	-0,23%	13,15	12,81	13,15	12,99
11/05/2023	187.442	-2,11%	13,08	12,96	13,20	13,02
10/05/2023	189.422	-2,35%	13,86	13,18	14,14	13,30
09/05/2023	274.854	-0,37%	13,55	13,08	13,721	13,62
08/05/2023	301.342	-1,87%	14,24	13,65	14,24	13,67
05/05/2023	385.915	5,05%	14,03	13,41	14,4955	13,93
04/05/2023	379.747	-6,01%	13,82	12,99	13,99	13,46
03/05/2023	384.923	0,28%	14,37	14,25	14,95	14,32
02/05/2023	330.572	-6,48%	15,31	14,23	15,58	14,28
01/05/2023	345.617	-4,56%	16,03	15,24	16,09	15,27
28/04/2023	259.187	3,43%	15,43	15,35	16,18	16,00
27/04/2023	205.988	2,05%	15,27	15,17	15,69	15,47
26/04/2023	354.443	-1,75%	15,51	15,03	15,81	15,16
25/04/2023	310.027	-5,11%	16,04	15,37	16,15	15,43
24/04/2023	163.819	-0,06%	16,16	16,09	16,52	16,26
21/04/2023	394.248	-7,45%	15,96	15,96	17,17	16,27
20/04/2023	121.651	-0,90%	17,62	17,3317	17,62	17,58
19/04/2023	117.849	3,08%	17,28	17,12	17,875	17,74
18/04/2023	116.218	-2,55%	17,64	17,04	17,64	17,21
17/04/2023	121.447	2,56%	17,21	17,00	17,69	17,66
14/04/2023	143.465	-1,38%	17,68	17,04	17,78	17,22
13/04/2023	153.854	1,22%	17,37	17,15	17,635	17,46
12/04/2023	101.160	-1,65%	17,83	17,19	17,69	17,25
11/04/2023	149.750	-1,52%	17,83	17,475	17,88	17,54
10/04/2023	171.633	0,85%	17,68	17,46	18,05	17,81
06/04/2023	135.791	0,86%	17,56	17,52	17,83	17,66
05/04/2023	174.377	-0,79%	17,44	17,28	17,62	17,51
04/04/2023	148.659	-4,28%	18,60	17,45	18,60	17,65
03/04/2023	230.213	-0,22%	18,48	18,0902	18,74	18,44
31/03/2023	249.188	1,09%	18,37	18,13	18,58	18,48
30/03/2023	189.947	-2,82%	19,06	18,22	19,06	18,28
29/03/2023	143.752	-1,21%	19,29	18,61	19,488	18,81
28/03/2023	186.119	0,42%	18,97	18,75	19,2625	19,04
27/03/2023	162.592	-0,73%	19,47	18,94	19,47	18,96
24/03/2023	270.138	3,75%	18,12	18,095	19,11	19,10
23/03/2023	276.096	-2,95%	19,46	18,21	19,46	18,41
22/03/2023	327.621	-4,63%	19,94	18,97	19,94	18,97
21/03/2023	262.414	5,24%	19,65	19,59	20,02	19,89
20/03/2023	301.524	1,02%	19,15	18,88	19,695	18,90
17/03/2023	1.209.568	-7,92%	20,17	18,50	20,17	18,71
16/03/2023	492.937	6,78%	18,96	18,75	20,81	20,32
15/03/2023	571.068	-1,91%	18,53	18,375	19,37	19,03
14/03/2023	622.992	7,36%	19,52	19,21	20,17	19,40
13/03/2023	749.828	-13,71%	19,75	17,72	19,75	18,07
10/03/2023	445.861	-3,64%	21,37	20,41	21,6937	20,94
09/03/2023	195.991	-5,11%	22,74	21,71	22,74	21,73
08/03/2023	158.106	1,02%	22,69	22,52	22,95	22,90
07/03/2023	168.020	-2,54%	23,25	22,625	23,25	22,67
06/03/2023	271.561	-1,40%	23,54	23,15	23,72	23,26
03/03/2023	124.024	1,07%	23,41	23,19	23,66	23,59
02/03/2023	132.410	-1,19%	23,48	23,12	23,62	23,34
01/03/2023	171.923	-0,42%	23,61	23,55	23,83	23,62
28/02/2023	289.967	-1,04%	23,98	23,71	24,21	23,72
27/02/2023	73.748	-0,46%	24,20	23,92	24,39	23,97
24/02/2023	82.680	-0,33%	24,01	23,82	24,08	24,08
23/02/2023	103.020	-0,12%	24,22	24,08	24,395	24,16
22/02/2023	207.624	-0,70%	24,36	23,96	24,48	24,19
21/02/2023	120.238	-0,98%	24,41	24,18	24,45	24,36
20/02/2023	133.170	1,40%	24,34	24,20	24,79	24,60
17/02/2023	133.170	1,40%	24,34	24,20	24,79	24,60
16/02/2023	102.468	-1,18%	24,41	24,21	24,51	24,26
15/02/2023	108.362	0,86%	24,22	24,065	24,64	24,55
14/02/2023	95.755	-0,73%	24,47	24,17	24,535	24,34
13/02/2023	122.094	0,74%	24,35	24,01	24,55	24,52
10/02/2023	80.311	0,37%	24,19	24,00	24,39	24,34
09/02/2023	132.520	-1,70%	24,89	24,25	24,92	24,25
08/02/2023	147.569	-0,84%	24,65	24,19	24,84	24,67
07/02/2023	142.128	1,02%	24,53	24,41	24,92	24,88
06/02/2023	146.084	-0,81%	24,80	24,405	24,8701	24,63
03/02/2023	168.520	1,68%	24,34	23,75	24,83	24,83
02/02/2023	123.494	1,65%	24,26	24,15	24,62	24,62
01/02/2023	193.809	1,25%	23,78	23,63	24,38	24,22
31/01/2023	143.908	2,71%	23,29	23,29	23,93	23,92
30/01/2023	141.821	-0,17%	23,27	23,11	23,475	23,29
27/01/2023	133.673	-0,09%	23,26	23,26	23,67	23,33
26/01/2023	178.278	2,14%	23,06	22,82	23,36	23,35
25/01/2023	139.337	0,48%	22,72	22,59	22,99	22,86
24/01/2023	134.201	-1,94%	23,15	22,74	23,19	22,75
23/01/2023	205.387	3,48%	22,51	22,46	23,30	23,20
20/01/2023	573.046	7,84%	22,75	21,5222	22,77	22,42
19/01/2023	153.525	-1,05%	20,95	20,563	20,95	20,79
18/01/2023	166.722	-4,06%	21,82	20,96	21,82	21,01
17/01/2023	110.044	-0,91%	22,13	21,79	22,13	21,90
16/01/2023	134.325	0,27%	21,80	21,645	22,18	22,10
13/01/2023	134.325	0,27%	21,80	21,645	22,18	22,10
12/01/2023	129.372	1,01%	21,92	21,88	22,20	22,04
11/01/2023	117.789	-0,05%	21,85	21,63	21,96	21,82
10/01/2023	116.460	1,11%	21,59	21,47	21,96	21,83
09/01/2023	85.552	-1,19%	21,87	21,52	21,92	21,59
06/01/2023	79.476	2,73%	21,44	21,44	21,88	21,85
05/01/2023	124.196	-0,38%	21,21	21,01	21,35	21,27
04/01/2023	108.226	-0,88%	21,69	21,25	21,78	21,35
03/01/2023	160.411	1,37%	21,39	21,20	21,58	21,54
02/01/2023	92.423	-0,66%	21,32	21,19	21,36	21,25