Skip to main content
OceanFirst Financial Corp. (OCFC)
NASDAQ: OCFC · Real-Time Price · USD
17.65
+0.34 (1.99%)
Aug 13, 2025, 4:00 PM - Market closed

OceanFirst Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202517.4217.6917.3217.6317.631.91%522,443
Aug 12, 202516.6017.3516.6017.3017.305.10%397,457
Aug 11, 202516.4516.5216.3516.4616.460.30%158,635
Aug 8, 202516.5016.5216.2916.4116.410.18%193,300
Aug 7, 202516.6416.6516.3216.3816.38-0.91%255,298
Aug 6, 202516.5416.6416.4216.5316.530.30%256,670
Aug 5, 202516.4616.4916.0916.4816.480.98%375,699
Aug 4, 202516.2816.3716.1016.3216.32-0.24%272,275
Aug 1, 202516.6116.7916.2116.3616.16-2.50%426,945
Jul 31, 202516.9517.0216.6716.7816.58-0.53%308,087
Jul 30, 202517.1517.2416.7916.8716.67-1.46%298,948
Jul 29, 202517.5217.5717.0917.1216.91-1.55%244,114
Jul 28, 202517.4017.5017.1417.3917.18-0.23%395,114
Jul 25, 202517.3917.5017.0017.4317.22-2.57%326,755
Jul 24, 202518.2218.3917.8617.8917.67-1.92%332,543
Jul 23, 202518.4618.4618.1318.2418.02-0.44%215,182
Jul 22, 202518.6218.6818.3118.3218.10-1.61%309,187
Jul 21, 202518.6818.9318.5818.6218.40-0.32%168,921
Jul 18, 202519.4319.4318.6018.6818.45-1.32%286,083
Jul 17, 202518.4719.1018.3218.9318.703.50%419,522
Jul 16, 202518.2918.4017.9418.2918.070.55%204,612
Jul 15, 202518.8318.8818.1818.1917.97-3.19%232,228
Jul 14, 202518.4618.8118.4518.7918.561.35%174,126
Jul 11, 202518.8118.8318.5218.5418.32-2.37%264,154
Jul 10, 202518.9419.1918.8818.9918.76-0.11%228,841
Jul 9, 202518.9619.0818.6019.0118.781.28%629,197
Jul 8, 202518.5218.9718.5018.7718.541.51%471,821
Jul 7, 202518.7618.9518.4718.4918.27-1.54%219,110
Jul 3, 202518.7118.8818.7018.7818.551.08%138,544
Jul 2, 202518.4518.5818.1218.5818.361.98%291,635
Jul 1, 202517.5618.4517.4718.2218.003.46%254,820
Jun 30, 202517.7917.8717.6017.6117.40-0.62%271,360
Jun 27, 202517.7117.8317.6017.7217.510.28%459,702
Jun 26, 202517.3517.7017.1917.6717.462.91%200,013
Jun 25, 202517.3017.3017.1417.1716.96-1.09%288,195
Jun 24, 202517.2117.6217.2117.3617.151.46%315,631
Jun 23, 202516.5517.1216.5517.1116.902.76%317,549
Jun 20, 202516.9017.0316.6416.6516.45-0.72%452,499
Jun 18, 202516.7017.0216.7016.7716.570.06%296,884
Jun 17, 202516.8017.1716.7316.7616.56-0.95%333,832
Jun 16, 202517.0417.3316.8916.9216.720.30%403,163
Jun 13, 202517.0317.2616.8416.8716.67-2.43%335,174
Jun 12, 202517.2917.4917.0617.2917.08-0.69%169,055
Jun 11, 202517.5517.6217.3517.4117.20-0.51%251,510
Jun 10, 202517.4617.6917.3417.5017.290.81%225,370
Jun 9, 202517.4017.5617.3517.3617.150.40%219,875
Jun 6, 202517.0817.3117.0417.2917.082.92%260,497
Jun 5, 202516.8217.0316.6816.8016.60-0.24%289,399
Jun 4, 202517.0717.3116.7416.8416.64-1.35%349,591
Jun 3, 202517.1117.1116.5817.0716.862.22%277,751