OceanFirst Finantial Corporation (OCFC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
148.043 |
-1,47%
|
20,84
|
20,84
|
21,49
|
20,84
|
| 27/11/2024 |
143.354 |
-1,47%
|
21,26
|
20,84
|
21,49
|
20,84
|
| 26/11/2024 |
147.698 |
-0,56%
|
21,30
|
20,71
|
21,87
|
21,15
|
| 25/11/2024 |
190.064 |
1,87%
|
22,89
|
21,115
|
22,89
|
21,27
|
| 22/11/2024 |
208.505 |
3,67%
|
20,10
|
19,985
|
20,97
|
20,88
|
| 21/11/2024 |
144.944 |
0,80%
|
20,26
|
19,6801
|
20,51
|
20,14
|
| 20/11/2024 |
143.456 |
0,40%
|
20,30
|
18,91
|
20,30
|
19,98
|
| 19/11/2024 |
115.097 |
-0,98%
|
20,44
|
18,91
|
20,615
|
20,12
|
| 18/11/2024 |
84.986 |
-0,83%
|
20,71
|
20,32
|
20,71
|
20,32
|
| 15/11/2024 |
141.141 |
0,15%
|
20,62
|
20,12
|
20,78
|
20,49
|
| 14/11/2024 |
133.800 |
-1,26%
|
21,07
|
20,355
|
21,34
|
20,46
|
| 13/11/2024 |
124.227 |
-0,34%
|
20,79
|
20,715
|
21,34
|
20,72
|
| 12/11/2024 |
149.313 |
-1,33%
|
20,61
|
20,60
|
21,33
|
20,79
|
| 11/11/2024 |
162.586 |
4,51%
|
20,61
|
20,41
|
21,19
|
21,07
|
| 08/11/2024 |
204.051 |
-0,20%
|
20,94
|
20,01
|
21,05
|
20,16
|
| 07/11/2024 |
272.135 |
-3,99%
|
21,04
|
19,65
|
21,21
|
20,20
|
| 06/11/2024 |
602.112 |
17,48%
|
19,01
|
17,74
|
21,21
|
21,04
|
| 05/11/2024 |
92.077 |
%
|
17,96
|
17,74
|
17,995
|
17,91
|
| 04/11/2024 |
119.305 |
%
|
17,96
|
17,565
|
18,00
|
17,73
|
| 01/11/2024 |
101.760 |
%
|
18,60
|
18,07
|
18,53
|
18,20
|
| 31/10/2024 |
225.804 |
%
|
18,60
|
18,18
|
18,965
|
18,54
|
| 30/10/2024 |
79.847 |
%
|
18,18
|
18,05
|
18,24
|
18,21
|
| 29/10/2024 |
58.474 |
%
|
17,95
|
17,8783
|
18,38
|
18,30
|
| 28/10/2024 |
56.095 |
%
|
17,95
|
17,8783
|
18,38
|
18,30
|
| 25/10/2024 |
131.461 |
%
|
18,02
|
17,83
|
18,23
|
17,99
|
| 24/10/2024 |
139.925 |
%
|
18,02
|
17,81
|
18,21
|
18,01
|
| 23/10/2024 |
137.326 |
%
|
18,02
|
17,80
|
18,67
|
18,14
|
| 22/10/2024 |
241.340 |
%
|
19,17
|
17,82
|
19,18
|
17,64
|
| 21/10/2024 |
238.458 |
%
|
19,17
|
17,82
|
19,18
|
17,84
|
| 18/10/2024 |
210.842 |
%
|
19,17
|
18,95
|
19,41
|
19,10
|
| 17/10/2024 |
177.206 |
%
|
19,17
|
18,95
|
19,49
|
19,46
|
| 16/10/2024 |
141.194 |
%
|
19,09
|
18,86
|
19,29
|
19,16
|
| 15/10/2024 |
135.986 |
%
|
18,31
|
18,18
|
18,59
|
18,43
|
| 14/10/2024 |
127.401 |
%
|
18,31
|
18,18
|
18,59
|
18,43
|
| 11/10/2024 |
141.998 |
%
|
17,68
|
17,68
|
18,36
|
18,31
|
| 10/10/2024 |
90.316 |
%
|
17,46
|
17,51
|
17,83
|
18,01
|
| 09/10/2024 |
86.261 |
%
|
17,73
|
17,51
|
17,83
|
17,63
|
| 08/10/2024 |
389.913 |
%
|
17,73
|
17,495
|
17,70
|
17,69
|
| 07/10/2024 |
341.536 |
%
|
17,54
|
17,495
|
17,70
|
17,69
|
| 04/10/2024 |
137.488 |
%
|
17,84
|
17,355
|
17,69
|
17,57
|
| 03/10/2024 |
130.141 |
%
|
17,84
|
17,355
|
17,69
|
17,57
|
| 02/10/2024 |
189.809 |
%
|
17,84
|
17,60
|
18,05
|
17,64
|
| 01/10/2024 |
144.202 |
%
|
18,47
|
18,26
|
18,68
|
18,59
|
| 30/09/2024 |
139.376 |
%
|
18,54
|
18,26
|
18,68
|
18,59
|
| 27/09/2024 |
233.319 |
%
|
18,54
|
18,25
|
18,54
|
18,32
|
| 26/09/2024 |
215.503 |
%
|
18,18
|
17,685
|
18,07
|
17,99
|
| 25/09/2024 |
206.178 |
%
|
17,93
|
17,685
|
18,07
|
17,99
|
| 24/09/2024 |
157.990 |
%
|
18,18
|
17,88
|
18,45
|
17,91
|
| 23/09/2024 |
159.653 |
%
|
18,28
|
18,05
|
18,45
|
18,15
|
| 20/09/2024 |
863.678 |
%
|
18,79
|
18,11
|
18,81
|
18,21
|
| 19/09/2024 |
235.064 |
%
|
18,55
|
17,84
|
18,96
|
18,13
|
| 18/09/2024 |
168.279 |
%
|
17,90
|
17,78
|
18,435
|
18,14
|
| 17/09/2024 |
157.259 |
%
|
17,90
|
17,565
|
17,975
|
18,00
|
| 16/09/2024 |
145.921 |
%
|
17,75
|
17,565
|
17,975
|
17,77
|
| 13/09/2024 |
145.763 |
%
|
17,13
|
17,455
|
17,67
|
17,68
|
| 12/09/2024 |
288.020 |
%
|
17,13
|
16,72
|
17,265
|
17,19
|
| 11/09/2024 |
160.083 |
%
|
17,13
|
16,84
|
17,25
|
17,12
|
| 10/09/2024 |
275.234 |
%
|
17,13
|
16,94
|
17,30
|
17,17
|
| 09/09/2024 |
266.693 |
%
|
17,13
|
16,94
|
17,30
|
17,17
|
| 06/09/2024 |
220.766 |
%
|
17,30
|
16,87
|
17,39
|
17,09
|
| 05/09/2024 |
119.182 |
%
|
17,71
|
17,25
|
17,675
|
17,34
|
| 04/09/2024 |
189.418 |
%
|
17,71
|
17,39
|
17,88
|
18,07
|
| 03/09/2024 |
137.008 |
%
|
17,71
|
17,39
|
17,88
|
17,60
|
| 30/08/2024 |
128.692 |
%
|
17,80
|
17,41
|
17,81
|
17,73
|
| 29/08/2024 |
103.305 |
%
|
17,80
|
17,395
|
17,76
|
17,58
|
| 28/08/2024 |
95.260 |
%
|
17,42
|
17,40
|
17,66
|
17,44
|
| 27/08/2024 |
92.586 |
%
|
18,00
|
17,40
|
17,66
|
17,44
|
| 26/08/2024 |
215.772 |
%
|
18,00
|
17,651
|
18,045
|
17,73
|
| 23/08/2024 |
144.970 |
%
|
16,45
|
16,43
|
16,67
|
16,62
|
| 22/08/2024 |
108.174 |
%
|
16,45
|
16,28
|
16,51
|
16,48
|
| 21/08/2024 |
102.614 |
%
|
16,45
|
16,28
|
16,50
|
16,48
|
| 20/08/2024 |
102.711 |
%
|
16,52
|
16,32
|
16,658
|
16,62
|
| 19/08/2024 |
93.775 |
%
|
16,52
|
16,32
|
16,658
|
16,62
|
| 16/08/2024 |
178.917 |
%
|
15,66
|
16,19
|
16,68
|
16,28
|
| 15/08/2024 |
176.312 |
%
|
15,66
|
16,19
|
16,68
|
16,28
|
| 14/08/2024 |
140.985 |
%
|
15,66
|
15,745
|
15,9312
|
15,86
|
| 13/08/2024 |
266.662 |
%
|
15,66
|
15,35
|
16,08
|
15,55
|
| 12/08/2024 |
245.348 |
%
|
15,85
|
15,35
|
16,08
|
15,55
|
| 09/08/2024 |
138.226 |
%
|
15,81
|
15,60
|
16,06
|
15,84
|
| 08/08/2024 |
236.204 |
%
|
15,94
|
15,57
|
16,0081
|
15,67
|
| 07/08/2024 |
237.847 |
%
|
15,86
|
15,615
|
16,06
|
15,74
|
| 06/08/2024 |
415.448 |
%
|
15,86
|
15,0701
|
16,11
|
15,88
|
| 05/08/2024 |
415.448 |
%
|
15,56
|
15,0701
|
16,11
|
15,88
|
| 02/08/2024 |
200.265 |
%
|
16,43
|
17,10
|
18,28
|
17,28
|
| 01/08/2024 |
195.822 |
%
|
18,17
|
17,10
|
18,28
|
17,28
|
| 31/07/2024 |
297.806 |
%
|
17,96
|
17,87
|
18,41
|
18,23
|
| 30/07/2024 |
334.373 |
%
|
17,96
|
17,89
|
18,50
|
18,30
|
| 29/07/2024 |
183.926 |
%
|
18,63
|
17,89
|
18,50
|
17,92
|
| 26/07/2024 |
244.319 |
%
|
18,63
|
17,88
|
18,60
|
18,37
|
| 25/07/2024 |
280.911 |
%
|
17,23
|
17,77
|
18,43
|
17,77
|
| 24/07/2024 |
297.032 |
%
|
17,23
|
17,23
|
18,245
|
18,14
|
| 23/07/2024 |
388.907 |
%
|
17,23
|
16,735
|
17,66
|
17,47
|
| 22/07/2024 |
370.557 |
%
|
17,23
|
16,735
|
17,66
|
17,47
|
| 19/07/2024 |
222.618 |
%
|
17,09
|
18,18
|
18,96
|
17,36
|
| 18/07/2024 |
215.469 |
%
|
18,50
|
18,18
|
18,96
|
18,28
|
| 17/07/2024 |
258.332 |
%
|
17,98
|
17,325
|
18,28
|
18,27
|
| 16/07/2024 |
269.542 |
%
|
17,58
|
16,88
|
17,58
|
17,40
|
| 15/07/2024 |
251.253 |
%
|
17,14
|
16,88
|
17,58
|
17,41
|
| 12/07/2024 |
265.760 |
%
|
16,60
|
16,446
|
17,11
|
17,03
|
| 11/07/2024 |
251.830 |
%
|
15,86
|
16,446
|
17,10
|
17,03
|
