OceanFirst Finantial Corporation (OCFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	92.423	-0,66%	21,32	21,19	21,36	21,25
29-12-2022	120.846	1,04%	21,23	21,04	21,42	21,39
28-12-2022	110.927	-0,98%	21,44	21,13	21,50	21,17
27-12-2022	88.642	-0,42%	21,60	21,35	21,6153	21,38
23-12-2022	63.926	1,08%	21,34	21,21	21,54	21,5201
22-12-2022	102.649	-1,25%	21,43	21,07	21,43	21,29
21-12-2022	136.388	0,89%	21,44	21,44	21,69	21,56
20-12-2022	200.378	1,62%	21,09	20,96	21,53	21,37
19-12-2022	193.872	0,53%	20,92	20,77	21,25	21,03
16-12-2022	375.139	-1,13%	21,07	20,8428	21,25	20,92
15-12-2022	165.901	-1,67%	21,37	21,06	21,48	21,16
14-12-2022	185.569	-2,67%	22,06	21,41	22,27	21,52
13-12-2022	148.771	-0,32%	22,63	22,03	22,785	22,11
12-12-2022	185.328	-0,76%	21,57	21,53	22,31	22,18
09-12-2022	139.237	-0,18%	22,31	22,2321	22,42	22,35
08-12-2022	119.927	-0,09%	22,53	22,32	22,65	22,39
07-12-2022	138.018	-1,45%	22,69	22,40	22,70	22,41
06-12-2022	418.874	-0,31%	22,74	22,57	22,86	22,74
05-12-2022	627.750	-2,56%	23,14	22,59	23,31	22,81
02-12-2022	629.497	0,30%	23,14	23,1301	23,55	23,41
01-12-2022	480.262	-0,09%	23,46	23,0425	23,41	23,34
30-11-2022	399.048	1,74%	22,93	22,67	23,36	23,36
29-11-2022	320.485	-0,35%	22,99	22,91	23,115	22,96
28-11-2022	297.243	-1,58%	23,53	22,90	23,25	23,02
25-11-2022	263.318	0,60%	23,53	23,16	23,51	23,39
24-11-2022	406.565	-0,73%	23,53	23,20	23,57	23,25
23-11-2022	406.565	-0,73%	23,53	23,20	23,57	23,25
22-11-2022	515.433	1,04%	23,53	23,14	23,45	23,42
21-11-2022	672.708	1,00%	23,53	22,97	23,22	23,18
18-11-2022	661.738	-0,74%	23,53	22,885	23,95	22,95
17-11-2022	508.010	-0,47%	23,66	22,96	23,22	23,12
16-11-2022	512.980	-1,94%	23,66	23,12	23,70	23,23
15-11-2022	558.241	0,73%	23,66	23,31	23,78	23,67
14-11-2022	115.289	0,47%	23,66	22,69	23,79	23,51
11-11-2022	171.231	-1,85%	23,66	23,31	24,02	23,40
10-11-2022	122.086	2,69%	23,66	23,10	23,97	23,65
09-11-2022	316.196	1,01%	23,66	22,96	23,76	23,01
08-11-2022	68.672	-0,35%	22,86	22,61	23,03	22,78
07-11-2022	88.228	-0,50%	23,01	22,75	23,16	22,865
04-11-2022	150.318	2,68%	22,56	22,215	23,013	22,99
03-11-2022	159.758	0,22%	22,56	21,80	22,435	22,39
02-11-2022	156.309	-1,33%	22,56	22,23	22,81	22,34
01-11-2022	106.648	0,27%	22,67	21,99	22,80	22,64
31-10-2022	119.760	0,71%	22,29	22,29	22,68	22,58
28-10-2022	107.804	3,46%	21,76	21,81	22,42	22,42
27-10-2022	140.883	0,70%	21,76	21,61	22,07	21,67
26-10-2022	154.441	-0,74%	21,11	21,23	22,02	21,52
25-10-2022	244.795	0,93%	21,11	20,805	21,81	21,68
24-10-2022	197.638	1,99%	21,00	21,20	21,56	21,48
21-10-2022	221.290	1,30%	21,00	20,77	21,19	21,06
20-10-2022	198.270	-1,38%	21,00	20,55	21,24	20,77
19-10-2022	208.285	1,10%	20,62	20,62	21,08	21,06
18-10-2022	255.293	1,69%	20,72	20,47	20,835	20,805
17-10-2022	155.934	2,05%	20,24	20,22	20,51	20,46
14-10-2022	195.480	-1,18%	19,30	19,97	20,68	20,05
13-10-2022	382.747	4,37%	19,30	19,06	20,29	20,29
12-10-2022	202.437	0,52%	19,30	19,10	19,51	19,44
11-10-2022	145.542	1,10%	19,12	19,01	19,36	19,34
10-10-2022	259.784	-0,57%	19,28	18,915	19,32	19,13
07-10-2022	333.953	-1,89%	19,53	19,00	19,55	19,24
06-10-2022	153.570	0,41%	19,42	19,34	19,61	19,61
05-10-2022	98.271	-0,91%	19,55	19,34	19,6891	19,53
04-10-2022	128.578	3,36%	18,78	18,78	19,71	19,71
03-10-2022	175.713	2,31%	18,97	18,615	19,07	19,07
30-09-2022	89.075	-0,80%	19,47	18,57	18,985	18,64
29-09-2022	137.871	-1,62%	19,47	18,66	19,00	18,80
28-09-2022	179.815	0,05%	19,47	19,00	19,42	19,11
27-09-2022	108.599	-1,60%	19,47	18,95	19,615	19,10
26-09-2022	81.621	-0,56%	19,62	19,345	19,645	19,41
23-09-2022	103.241	-1,22%	19,62	19,31	19,70	19,52
22-09-2022	115.151	-1,69%	20,10	19,71	20,10	19,76
21-09-2022	122.005	-0,89%	20,22	20,09	20,50	20,10
20-09-2022	86.151	-1,07%	20,30	20,06	20,35	20,28
19-09-2022	128.321	2,50%	19,70	19,70	20,54	20,50
16-09-2022	142.110	-0,70%	20,11	19,82	20,11	20,00
15-09-2022	110.296	2,49%	19,61	19,65	20,21	20,14
14-09-2022	127.807	0,92%	19,55	19,46	19,69	19,65
13-09-2022	125.736	-2,55%	19,72	19,365	19,77	19,47
12-09-2022	116.251	1,73%	19,72	19,66	19,99	19,98
09-09-2022	85.626	0,82%	19,62	19,31	19,80	19,64
08-09-2022	81.206	0,99%	19,22	18,98	19,52	19,48
07-09-2022	126.992	2,01%	18,84	18,78	19,34	19,29
06-09-2022	142.162	-0,52%	19,54	18,70	19,355	18,91
05-09-2022	90.318	-0,52%	19,54	19,11	19,63	19,24
02-09-2022	90.318	-0,52%	19,54	19,11	19,63	19,24
01-09-2022	132.480	-0,51%	19,44	19,15	19,44	19,34
31-08-2022	83.280	-1,12%	19,63	19,42	19,70	19,44
30-08-2022	41.981	-0,15%	19,80	19,48	19,80	19,66
29-08-2022	102.455	-1,25%	19,83	19,63	19,88	19,69
26-08-2022	63.255	-2,26%	20,46	19,915	20,49	19,94
25-08-2022	89.634	0,99%	20,33	20,19	20,475	20,40
24-08-2022	59.604	-1,27%	20,54	20,12	20,55	20,19
23-08-2022	61.533	-0,97%	20,66	20,42	20,77	20,45
22-08-2022	84.204	-2,27%	20,99	20,625	20,99	20,65
19-08-2022	73.204	-1,22%	21,28	21,02	21,285	21,13
18-08-2022	55.366	-0,14%	21,44	21,31	21,47	21,39
17-08-2022	124.248	-0,23%	21,32	21,14	21,47	21,42
16-08-2022	52.539	0,21%	21,46	21,30	21,535	21,475
15-08-2022	81.666	0,28%	21,29	21,12	21,43	21,43
12-08-2022	110.136	1,81%	21,17	20,83	21,38	21,37