OceanFirst Finantial Corporation (OCFC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
