NASDAQ : OCFC
OceanFirst Financial Corp. — Price history
Financials · Banks - Regional · United States
Last price 17.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.80B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OceanFirst Financial Corp. (OCFC) closed at 17.94 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 17.9 | 17.99 | 17.78 | 17.94 | 1,565,289 | +0.73% |
| 2026-10-29 | 17.8 | 18.08 | 17.735 | 17.81 | 1,337,641 | +0.74% |
| 2026-10-28 | 17.17 | 17.78 | 16.9 | 17.68 | 2,602,910 | +6.06% |
| 2026-10-27 | 16.61 | 16.735 | 16.396 | 16.67 | 1,362,025 | +1.15% |
| 2026-10-26 | 16.71 | 16.925 | 16.46 | 16.48 | 814,321 | -1.38% |
| 2026-10-23 | 16.54 | 16.74 | 16.37 | 16.71 | 1,133,791 | +0.54% |
| 2026-10-22 | 16.04 | 16.65 | 16 | 16.62 | 1,086,449 | +3.23% |
| 2026-10-21 | 16.12 | 16.181 | 15.96 | 16.1 | 769,820 | +0.06% |
| 2026-10-20 | 15.82 | 16.17 | 15.64 | 16.09 | 1,017,486 | +3.01% |
| 2026-10-19 | 15.79 | 15.8 | 15.6 | 15.62 | 914,278 | -1.33% |
| 2026-10-16 | 16.02 | 16.2 | 15.81 | 15.83 | 1,168,944 | -0.81% |
| 2026-10-15 | 15.85 | 16.11 | 15.72 | 15.96 | 1,394,489 | +1.33% |
| 2026-10-14 | 15.73 | 15.91 | 15.655 | 15.75 | 1,365,993 | -1.81% |
| 2026-10-13 | 16.25 | 16.36 | 16.01 | 16.04 | 1,059,357 | -0.56% |
| 2026-10-12 | 16.1 | 16.215 | 15.98 | 16.13 | 1,038,980 | +0.31% |
| 2026-10-09 | 16.42 | 16.465 | 16.055 | 16.08 | 1,978,298 | -2.07% |
| 2026-10-08 | 16.39 | 16.455 | 16.165 | 16.42 | 1,664,952 | -0.24% |
| 2026-10-07 | 16.6 | 16.74 | 16.435 | 16.46 | 1,654,334 | -1.73% |
| 2026-10-06 | 16.79 | 16.975 | 16.74 | 16.75 | 1,052,120 | -0.42% |
| 2026-10-05 | 16.82 | 16.935 | 16.585 | 16.82 | 837,603 | +0.24% |
| 2026-10-02 | 16.8 | 17.025 | 16.725 | 16.78 | 1,013,143 | +0.66% |
| 2026-10-01 | 16.47 | 16.69 | 16.16 | 16.67 | 1,167,108 | +0.85% |
| 2026-09-30 | 16.68 | 16.77 | 16.41 | 16.53 | 1,188,181 | -0.84% |
| 2026-09-29 | 16.92 | 16.92 | 16.455 | 16.67 | 1,336,056 | -0.30% |
| 2026-09-28 | 17.03 | 17.07 | 16.655 | 16.72 | 918,482 | -2.22% |
| 2026-09-25 | 16.96 | 17.23 | 16.93 | 17.1 | 995,144 | +1.36% |
| 2026-09-24 | 17.06 | 17.09 | 16.76 | 16.87 | 1,052,082 | -0.76% |
| 2026-09-23 | 17.36 | 17.479 | 16.99 | 17 | 1,340,804 | -2.13% |
| 2026-09-22 | 17.7 | 17.76 | 17.265 | 17.37 | 1,354,174 | -1.14% |
| 2026-09-21 | 17.94 | 18.005 | 17.55 | 17.57 | 1,042,974 | -1.68% |
| 2026-09-18 | 18.02 | 18.1 | 17.805 | 17.87 | 2,263,873 | -1.43% |
| 2026-09-17 | 18.47 | 18.49 | 18.12 | 18.13 | 831,633 | -0.66% |
| 2026-09-16 | 18.6 | 18.74 | 18.07 | 18.25 | 1,447,750 | -1.88% |
| 2026-09-15 | 18.68 | 18.97 | 18.585 | 18.6 | 785,983 | -0.37% |
| 2026-09-14 | 18.81 | 18.939 | 18.66 | 18.67 | 804,475 | -0.59% |
| 2026-09-11 | 19.02 | 19.035 | 18.61 | 18.78 | 964,681 | +0.21% |
| 2026-09-10 | 18.65 | 18.75 | 18.52 | 18.74 | 1,173,712 | +0.48% |
| 2026-09-09 | 18.81 | 18.885 | 18.585 | 18.65 | 748,771 | -1.53% |
| 2026-09-08 | 19.34 | 19.37 | 18.91 | 18.94 | 720,047 | -2.52% |
| 2026-09-04 | 19.17 | 19.51 | 19.17 | 19.43 | 508,156 | +0.78% |
| 2026-09-03 | 19.21 | 19.39 | 19.21 | 19.28 | 655,444 | +1.00% |
| 2026-09-02 | 18.64 | 19.16 | 18.605 | 19.09 | 843,130 | +3.02% |
| 2026-09-01 | 18.8 | 18.915 | 18.515 | 18.53 | 892,524 | -1.65% |
| 2026-08-31 | 18.87 | 18.95 | 18.71 | 18.84 | 1,118,744 | -0.21% |
| 2026-08-28 | 18.92 | 19.11 | 18.875 | 18.88 | 863,126 | -0.05% |
| 2026-08-27 | 18.92 | 18.95 | 18.705 | 18.89 | 566,405 | -0.68% |
| 2026-08-26 | 18.94 | 19.2 | 18.84 | 19.02 | 1,463,050 | +0.85% |
| 2026-08-25 | 18.95 | 18.95 | 18.755 | 18.86 | 964,029 | -0.42% |
| 2026-08-24 | 19.1 | 19.125 | 18.92 | 18.94 | 1,100,385 | -0.63% |
| 2026-08-21 | 19.26 | 19.36 | 18.885 | 19.06 | 729,023 | -0.10% |
| 2026-08-20 | 19.19 | 19.305 | 19.06 | 19.08 | 944,462 | -0.73% |
| 2026-08-19 | 19.69 | 19.785 | 19.155 | 19.22 | 1,652,345 | -1.74% |
| 2026-08-18 | 19.67 | 19.795 | 19.44 | 19.56 | 880,082 | -0.41% |
| 2026-08-17 | 19.7 | 19.845 | 19.6 | 19.64 | 975,707 | -0.66% |
| 2026-08-14 | 19.5 | 19.8 | 19.39 | 19.77 | 879,380 | +1.49% |
| 2026-08-13 | 19.33 | 19.54 | 19.306 | 19.48 | 1,283,803 | +1.72% |
| 2026-08-12 | 19.1 | 19.245 | 19.025 | 19.15 | 792,057 | +0.37% |
| 2026-08-11 | 19.03 | 19.31 | 19 | 19.08 | 792,309 | +0.42% |
| 2026-08-10 | 19.1 | 19.325 | 18.945 | 19 | 743,446 | -1.14% |
| 2026-08-07 | 19.52 | 19.71 | 19.32 | 19.42 | 1,142,342 | -0.51% |
| 2026-08-06 | 20 | 20.125 | 19.425 | 19.52 | 1,112,680 | -1.76% |
| 2026-08-05 | 19.84 | 19.965 | 19.67 | 19.87 | 1,047,981 | +0.30% |
| 2026-08-04 | 19.67 | 19.97 | 19.46 | 19.81 | 864,718 | +0.76% |
| 2026-08-03 | 19.41 | 19.74 | 19.305 | 19.66 | 1,039,865 | +1.81% |
| 2026-07-31 | 19.03 | 19.505 | 19.03 | 19.31 | 1,309,039 | -1.68% |
| 2026-07-30 | 19.7 | 19.9 | 19.565 | 19.64 | 841,723 | -0.46% |
| 2026-07-29 | 19.89 | 20.06 | 19.62 | 19.73 | 851,130 | -1.55% |
| 2026-07-28 | 19.69 | 20.095 | 19.69 | 20.04 | 673,534 | +2.24% |
| 2026-07-27 | 19.62 | 19.935 | 19.58 | 19.6 | 660,021 | +0.20% |
| 2026-07-24 | 19.63 | 19.81 | 19.425 | 19.56 | 841,648 | +0.41% |
| 2026-07-23 | 19.41 | 19.55 | 19.17 | 19.48 | 1,107,910 | -0.97% |
| 2026-07-22 | 19.77 | 19.77 | 19.38 | 19.67 | 926,372 | -0.66% |
| 2026-07-21 | 19.74 | 19.835 | 19.5 | 19.8 | 675,102 | -0.15% |
| 2026-07-20 | 19.94 | 19.98 | 19.74 | 19.83 | 754,979 | -0.43% |
| 2026-07-17 | 20.11 | 20.24 | 19.715 | 19.915 | 891,836 | -1.65% |
| 2026-07-16 | 19.57 | 20.325 | 19.465 | 20.25 | 1,208,652 | +3.69% |
| 2026-07-15 | 19.23 | 19.565 | 19.23 | 19.53 | 825,440 | +1.40% |
| 2026-07-14 | 19.14 | 19.35 | 19.03 | 19.26 | 669,541 | +0.63% |
| 2026-07-13 | 19.26 | 19.335 | 19.085 | 19.14 | 628,194 | +0.16% |
| 2026-07-10 | 19.12 | 19.285 | 18.995 | 19.11 | 733,577 | +0.18% |
| 2026-07-09 | 18.63 | 19.11 | 18.63 | 19.075 | 998,254 | +2.28% |
| 2026-07-08 | 18.96 | 19.01 | 18.525 | 18.65 | 815,374 | -1.64% |
| 2026-07-07 | 19.16 | 19.205 | 18.955 | 18.96 | 810,103 | -0.47% |
| 2026-07-06 | 18.91 | 19.19 | 18.85 | 19.05 | 796,310 | +0.00% |
| 2026-07-02 | 19.8 | 19.8 | 18.93 | 19.05 | 1,053,141 | -2.91% |
| 2026-07-01 | 19.52 | 19.88 | 19.45 | 19.62 | 1,166,092 | +0.46% |
| 2026-06-30 | 19.4 | 19.625 | 19.29 | 19.53 | 1,286,545 | +0.15% |
| 2026-06-29 | 19.43 | 19.52 | 19.14 | 19.5 | 1,683,184 | -0.20% |
| 2026-06-26 | 18.9 | 19.66 | 18.78 | 19.54 | 5,057,018 | +3.55% |
| 2026-06-25 | 18.76 | 18.92 | 18.68 | 18.87 | 811,484 | +0.75% |
| 2026-06-24 | 18.55 | 18.755 | 18.52 | 18.73 | 708,883 | +1.02% |
| 2026-06-23 | 17.95 | 18.565 | 17.95 | 18.54 | 951,879 | +2.43% |
| 2026-06-22 | 18.02 | 18.35 | 18.02 | 18.1 | 830,571 | +0.39% |
| 2026-06-18 | 18.28 | 18.48 | 17.995 | 18.03 | 1,211,971 | -0.28% |
| 2026-06-17 | 18.25 | 18.53 | 17.93 | 18.08 | 1,309,716 | -1.26% |
| 2026-06-16 | 18.36 | 18.46 | 18.13 | 18.31 | 695,680 | +0.88% |
| 2026-06-15 | 18.72 | 18.8 | 18.07 | 18.15 | 856,462 | -2.42% |
| 2026-06-12 | 18.38 | 18.62 | 18.299 | 18.6 | 1,053,224 | +1.09% |
| 2026-06-11 | 18.36 | 18.475 | 18.2 | 18.4 | 1,086,843 | +0.60% |
| 2026-06-10 | 18.22 | 18.45 | 18.22 | 18.29 | 746,019 | +0.99% |
| 2026-06-09 | 18.19 | 18.52 | 18.09 | 18.11 | 1,137,598 | +0.72% |
| 2026-06-08 | 18.19 | 18.34 | 17.965 | 17.98 | 1,162,093 | -0.88% |
| 2026-06-05 | 17.83 | 18.365 | 17.83 | 18.14 | 1,483,867 | +1.85% |
| 2026-06-04 | 17.77 | 17.95 | 17.585 | 17.81 | 1,365,479 | +2.65% |
| 2026-06-03 | 17.9 | 18.02 | 17.325 | 17.35 | 2,162,612 | -3.88% |
| 2026-06-02 | 18.19 | 18.5 | 18.03 | 18.05 | 1,808,856 | -1.10% |
| 2026-06-01 | 18.61 | 18.72 | 18.17 | 18.25 | 1,727,507 | -2.87% |
| 2026-05-29 | 18.78 | 18.91 | 18.69 | 18.79 | 773,779 | -0.05% |
| 2026-05-28 | 18.82 | 18.875 | 18.56 | 18.8 | 556,840 | -0.11% |
| 2026-05-27 | 19.05 | 19.15 | 18.72 | 18.82 | 625,770 | -1.05% |
| 2026-05-26 | 18.79 | 19.04 | 18.79 | 19.02 | 730,150 | +1.60% |
| 2026-05-22 | 18.85 | 18.88 | 18.685 | 18.72 | 571,003 | -0.43% |
| 2026-05-21 | 18.69 | 18.805 | 18.46 | 18.8 | 856,408 | +0.00% |
| 2026-05-20 | 18.48 | 18.88 | 18.39 | 18.8 | 795,956 | +1.90% |
| 2026-05-19 | 18.41 | 18.525 | 18.16 | 18.45 | 515,750 | +0.05% |
| 2026-05-18 | 18.22 | 18.6 | 18.2 | 18.44 | 560,914 | +1.32% |
| 2026-05-15 | 18.51 | 18.54 | 17.95 | 18.2 | 751,188 | -1.89% |
| 2026-05-14 | 18.36 | 18.595 | 18.35 | 18.55 | 666,198 | +2.04% |
| 2026-05-13 | 18.17 | 18.36 | 18.06 | 18.18 | 705,043 | -0.33% |
| 2026-05-12 | 18.36 | 18.36 | 17.845 | 18.24 | 627,316 | -0.38% |