-
5 DAY PERFORMANCE
+2.29% -
1 MONTH PERFORMANCE
+3.33% -
3 MONTH PERFORMANCE
+15.29% -
6 MONTH PERFORMANCE
+11.64% -
YEAR-TO-DATE PERFORMANCE
+5.53% -
1 YEAR PERFORMANCE
+26.61%
OceanFirst Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $18.54 | $18.32 (-1.19%) | $18.54 | $18.18 | 430,400 | $1.07 B |
| 09/26/2024 | $18.18 | $18.27 (0.5%) | $18.29 | $18.01 | 424,800 | $1.07 B |
| 09/25/2024 | $17.93 | $17.99 (0.33%) | $18.09 | $17.68 | 347,500 | $1.05 B |
| 09/24/2024 | $18.18 | $17.91 (-1.49%) | $18.27 | $17.88 | 192,970 | $1.05 B |
| 09/23/2024 | $18.28 | $18.15 (-0.71%) | $18.45 | $18.05 | 211,835 | $1.06 B |
| 09/20/2024 | $18.79 | $18.21 (-3.09%) | $18.81 | $18.11 | 1.03 M | $1.06 B |
| 09/19/2024 | $18.55 | $18.91 (1.94%) | $18.98 | $18.24 | 243,039 | $1.10 B |
| 09/18/2024 | $18.17 | $18.13 (-0.22%) | $18.97 | $17.84 | 318,825 | $1.06 B |
| 09/17/2024 | $17.90 | $18.14 (1.34%) | $18.46 | $17.78 | 269,000 | $1.06 B |
| 09/16/2024 | $17.75 | $17.77 (0.11%) | $17.98 | $17.54 | 203,300 | $1.04 B |
| 09/13/2024 | $17.54 | $17.68 (0.8%) | $17.68 | $17.41 | 180,933 | $1.03 B |
| 09/12/2024 | $17.30 | $17.25 (-0.29%) | $17.45 | $17.06 | 318,641 | $1.01 B |
| 09/11/2024 | $16.96 | $17.19 (1.36%) | $17.27 | $16.72 | 371,900 | $1.00 B |
| 09/10/2024 | $17.25 | $17.12 (-0.75%) | $17.25 | $16.84 | 207,526 | $999.05 M |
| 09/09/2024 | $17.13 | $17.17 (0.23%) | $17.30 | $16.93 | 339,400 | $1.00 B |
| 09/06/2024 | $17.30 | $17.09 (-1.21%) | $17.41 | $16.85 | 301,300 | $997.30 M |
| 09/05/2024 | $17.50 | $17.26 (-1.37%) | $17.50 | $17.07 | 159,800 | $1.01 B |
| 09/04/2024 | $17.45 | $17.32 (-0.74%) | $17.68 | $17.25 | 153,542 | $1.01 B |
| 09/03/2024 | $17.71 | $17.60 (-0.62%) | $17.91 | $17.39 | 241,100 | $1.03 B |
| 08/30/2024 | $17.80 | $17.87 (0.39%) | $17.98 | $17.60 | 290,600 | $1.04 B |
| 08/29/2024 | $17.80 | $17.73 (-0.39%) | $17.81 | $17.41 | 227,819 | $1.03 B |
| 08/28/2024 | $17.42 | $17.58 (0.92%) | $17.76 | $17.39 | 137,513 | $1.03 B |
| 08/27/2024 | $17.61 | $17.44 (-0.97%) | $17.66 | $17.40 | 155,500 | $1.02 B |
| 08/26/2024 | $18.00 | $17.73 (-1.5%) | $18.05 | $17.65 | 305,300 | $1.03 B |
| 08/23/2024 | $16.73 | $17.80 (6.4%) | $18.05 | $16.73 | 303,043 | $1.04 B |
| 08/22/2024 | $16.51 | $16.62 (0.67%) | $16.67 | $16.43 | 198,420 | $969.88 M |
| 08/21/2024 | $16.45 | $16.48 (0.18%) | $16.51 | $16.28 | 158,400 | $961.71 M |
| 08/20/2024 | $16.55 | $16.29 (-1.57%) | $16.55 | $16.24 | 171,500 | $950.62 M |
| 08/19/2024 | $16.52 | $16.62 (0.61%) | $16.67 | $16.32 | 129,500 | $969.88 M |
| 08/16/2024 | $16.26 | $16.52 (1.6%) | $16.70 | $16.24 | 200,202 | $964.04 M |
| 08/15/2024 | $16.15 | $16.28 (0.8%) | $16.68 | $16.15 | 331,744 | $950.04 M |
| 08/14/2024 | $16.06 | $15.86 (-1.25%) | $16.06 | $15.75 | 227,600 | $925.53 M |
| 08/13/2024 | $15.66 | $15.93 (1.72%) | $15.99 | $15.45 | 322,715 | $929.61 M |
| 08/12/2024 | $15.85 | $15.55 (-1.89%) | $16.08 | $15.35 | 306,000 | $907.44 M |
| 08/09/2024 | $15.81 | $15.66 (-0.95%) | $15.81 | $15.48 | 209,536 | $913.85 M |
| 08/08/2024 | $15.94 | $15.84 (-0.63%) | $16.06 | $15.60 | 222,248 | $924.36 M |
| 08/07/2024 | $16.05 | $15.67 (-2.37%) | $16.05 | $15.57 | 295,228 | $914.44 M |
| 08/06/2024 | $15.86 | $15.74 (-0.76%) | $16.06 | $15.62 | 359,804 | $918.52 M |
| 08/05/2024 | $15.56 | $15.88 (2.06%) | $16.11 | $15.07 | 508,800 | $926.69 M |
| 08/02/2024 | $16.43 | $16.55 (0.73%) | $16.86 | $16.25 | 441,248 | $965.79 M |
| 08/01/2024 | $18.17 | $17.28 (-4.9%) | $18.28 | $17.10 | 328,300 | $1.01 B |
| 07/31/2024 | $18.23 | $18.17 (-0.33%) | $18.73 | $17.85 | 502,034 | $1.06 B |
| 07/30/2024 | $17.96 | $18.23 (1.5%) | $18.41 | $17.87 | 412,242 | $1.06 B |
| 07/29/2024 | $18.58 | $17.92 (-3.55%) | $18.72 | $17.89 | 375,127 | $1.05 B |
| 07/26/2024 | $18.63 | $18.58 (-0.27%) | $18.79 | $18.16 | 271,500 | $1.08 B |
| 07/25/2024 | $17.82 | $18.37 (3.09%) | $18.60 | $17.82 | 347,100 | $1.07 B |
| 07/24/2024 | $18.06 | $17.77 (-1.61%) | $18.43 | $17.77 | 343,757 | $1.04 B |
| 07/23/2024 | $17.26 | $18.19 (5.39%) | $18.25 | $17.23 | 493,900 | $1.06 B |
| 07/22/2024 | $17.23 | $17.47 (1.39%) | $17.66 | $16.74 | 637,719 | $1.02 B |
| 07/19/2024 | $17.09 | $17.41 (1.87%) | $18.25 | $17.09 | 995,071 | $1.02 B |
| 07/18/2024 | $18.50 | $18.28 (-1.19%) | $18.96 | $18.18 | 364,872 | $1.07 B |
| 07/17/2024 | $17.98 | $18.69 (3.95%) | $18.83 | $17.98 | 483,981 | $1.09 B |
| 07/16/2024 | $17.58 | $18.27 (3.92%) | $18.28 | $17.33 | 434,322 | $1.07 B |
| 07/15/2024 | $17.14 | $17.41 (1.58%) | $17.59 | $16.88 | 354,585 | $1.02 B |
| 07/12/2024 | $17.25 | $16.85 (-2.32%) | $17.25 | $16.83 | 277,408 | $990.59 M |
| 07/11/2024 | $16.60 | $17.03 (2.59%) | $17.12 | $16.45 | 346,205 | $1.00 B |
| 07/10/2024 | $15.86 | $16.14 (1.77%) | $16.24 | $15.83 | 186,982 | $948.85 M |
| 07/09/2024 | $15.44 | $15.82 (2.46%) | $15.82 | $15.31 | 271,726 | $930.04 M |
| 07/08/2024 | $15.53 | $15.50 (-0.19%) | $15.71 | $15.48 | 214,550 | $911.23 M |
| 07/05/2024 | $15.48 | $15.35 (-0.84%) | $15.52 | $15.24 | 274,585 | $902.41 M |
| 07/03/2024 | $15.85 | $15.54 (-1.96%) | $15.86 | $15.54 | 119,002 | $913.58 M |
| 07/02/2024 | $15.48 | $15.75 (1.74%) | $15.81 | $15.45 | 181,751 | $925.93 M |
| 07/01/2024 | $15.78 | $15.48 (-1.9%) | $15.92 | $15.48 | 378,615 | $910.05 M |