-
5 DAY PERFORMANCE
+1.71% -
1 MONTH PERFORMANCE
+14.88% -
3 MONTH PERFORMANCE
+25.39% -
6 MONTH PERFORMANCE
+33.42% -
YEAR-TO-DATE PERFORMANCE
+20.05% -
1 YEAR PERFORMANCE
+51.78%
OceanFirst Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $20.31 | $20.83 (2.56%) | $20.97 | $20.14 | 157,762 | $1.22 B |
| 11/21/2024 | $20.10 | $20.14 (0.2%) | $20.51 | $19.99 | 184,780 | $1.17 B |
| 11/20/2024 | $20.01 | $19.98 (-0.15%) | $20.20 | $19.70 | 186,700 | $1.16 B |
| 11/19/2024 | $19.95 | $20.12 (0.85%) | $20.18 | $18.81 | 153,429 | $1.17 B |
| 11/18/2024 | $20.44 | $20.32 (-0.59%) | $20.62 | $20.32 | 161,400 | $1.18 B |
| 11/15/2024 | $20.63 | $20.49 (-0.68%) | $20.72 | $20.12 | 171,800 | $1.19 B |
| 11/14/2024 | $20.62 | $20.46 (-0.78%) | $20.78 | $20.34 | 235,700 | $1.19 B |
| 11/13/2024 | $21.07 | $20.72 (-1.66%) | $21.34 | $20.72 | 241,810 | $1.20 B |
| 11/12/2024 | $20.98 | $20.79 (-0.91%) | $21.33 | $20.73 | 219,300 | $1.21 B |
| 11/11/2024 | $20.61 | $21.07 (2.23%) | $21.19 | $20.60 | 210,520 | $1.22 B |
| 11/08/2024 | $20.30 | $20.16 (-0.69%) | $20.64 | $20.02 | 280,300 | $1.17 B |
| 11/07/2024 | $20.94 | $20.20 (-3.53%) | $21.05 | $20.11 | 395,212 | $1.17 B |
| 11/06/2024 | $19.80 | $21.04 (6.26%) | $21.21 | $19.65 | 893,726 | $1.22 B |
| 11/05/2024 | $17.74 | $17.91 (0.96%) | $18.01 | $17.65 | 189,300 | $1.04 B |
| 11/04/2024 | $17.96 | $17.73 (-1.28%) | $18.00 | $17.57 | 163,551 | $1.03 B |
| 11/01/2024 | $18.41 | $18.20 (-1.14%) | $18.53 | $18.07 | 173,400 | $1.06 B |
| 10/31/2024 | $18.60 | $18.20 (-2.15%) | $18.76 | $18.19 | 222,100 | $1.06 B |
| 10/30/2024 | $18.18 | $18.54 (1.98%) | $18.97 | $18.18 | 288,600 | $1.08 B |
| 10/29/2024 | $18.13 | $18.21 (0.44%) | $18.24 | $18.04 | 171,721 | $1.06 B |
| 10/28/2024 | $17.95 | $18.30 (1.95%) | $18.38 | $17.88 | 116,644 | $1.06 B |
| 10/25/2024 | $18.11 | $17.68 (-2.37%) | $18.18 | $17.55 | 167,800 | $1.03 B |
| 10/24/2024 | $18.22 | $17.99 (-1.26%) | $18.23 | $17.83 | 197,400 | $1.04 B |
| 10/23/2024 | $18.02 | $18.16 (0.78%) | $18.21 | $17.81 | 179,600 | $1.05 B |
| 10/22/2024 | $17.86 | $18.14 (1.57%) | $18.67 | $17.76 | 206,800 | $1.05 B |
| 10/21/2024 | $19.17 | $17.84 (-6.94%) | $19.18 | $17.82 | 310,828 | $1.04 B |
| 10/18/2024 | $18.96 | $19.10 (0.74%) | $19.41 | $18.95 | 290,100 | $1.11 B |
| 10/17/2024 | $19.17 | $19.46 (1.51%) | $19.49 | $18.95 | 294,000 | $1.14 B |
| 10/16/2024 | $19.09 | $19.16 (0.37%) | $19.29 | $18.86 | 275,400 | $1.12 B |
| 10/15/2024 | $18.50 | $18.78 (1.51%) | $19.29 | $18.45 | 240,800 | $1.10 B |
| 10/14/2024 | $18.31 | $18.43 (0.66%) | $18.60 | $18.18 | 163,500 | $1.08 B |
| 10/11/2024 | $17.68 | $18.31 (3.56%) | $18.36 | $17.61 | 188,800 | $1.07 B |
| 10/10/2024 | $17.46 | $17.56 (0.57%) | $17.66 | $17.31 | 141,712 | $1.02 B |
| 10/09/2024 | $17.48 | $17.63 (0.86%) | $17.83 | $17.48 | 179,300 | $1.03 B |
| 10/08/2024 | $17.73 | $17.54 (-1.07%) | $17.88 | $17.54 | 184,832 | $1.02 B |
| 10/07/2024 | $17.66 | $17.69 (0.17%) | $17.70 | $17.50 | 432,646 | $1.03 B |
| 10/04/2024 | $17.92 | $17.65 (-1.51%) | $18.00 | $17.51 | 232,645 | $1.03 B |
| 10/03/2024 | $17.48 | $17.57 (0.51%) | $17.69 | $17.36 | 227,148 | $1.03 B |
| 10/02/2024 | $17.84 | $17.64 (-1.12%) | $18.05 | $17.60 | 245,200 | $1.03 B |
| 10/01/2024 | $18.47 | $17.88 (-3.19%) | $18.47 | $17.83 | 312,100 | $1.04 B |
| 09/30/2024 | $18.19 | $18.59 (2.2%) | $18.68 | $18.19 | 288,933 | $1.08 B |
| 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 |