-
5 DAY PERFORMANCE
+0.72% -
1 MONTH PERFORMANCE
-0.20% -
3 MONTH PERFORMANCE
+1.41% -
6 MONTH PERFORMANCE
+2.65% -
YEAR-TO-DATE PERFORMANCE
+3.63% -
1 YEAR PERFORMANCE
+5.54%
OceanFirst Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $25.12 | $25.15 (0.12%) | $25.15 | $25.12 | 2,282 | $1.19 B |
| 11/13/2024 | $25.11 | $25.13 (0.08%) | $25.13 | $25.00 | 1,102 | $1.20 B |
| 11/12/2024 | $25.01 | $25.09 (0.32%) | $25.09 | $25.00 | 3,600 | $1.21 B |
| 11/11/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 1,049 | $1.22 B |
| 11/08/2024 | $25.10 | $24.97 (-0.52%) | $25.10 | $24.97 | 516 | $1.17 B |
| 11/07/2024 | $24.91 | $24.86 (-0.2%) | $25.00 | $24.86 | 4,200 | $1.17 B |
| 11/06/2024 | $25.02 | $25.05 (0.12%) | $25.05 | $25.02 | 833 | $1.22 B |
| 11/05/2024 | $24.91 | $25.04 (0.52%) | $25.04 | $24.91 | 1,003 | $1.04 B |
| 11/04/2024 | $24.98 | $24.90 (-0.32%) | $25.21 | $24.90 | 7,000 | $1.03 B |
| 11/01/2024 | $25.16 | $24.96 (-0.79%) | $25.16 | $24.96 | 4,216 | $1.06 B |
| 10/31/2024 | $24.67 | $24.95 (1.13%) | $25.17 | $24.67 | 10,300 | $1.06 B |
| 10/30/2024 | $25.33 | $25.51 (0.71%) | $25.58 | $25.33 | 5,800 | $1.08 B |
| 10/29/2024 | $25.90 | $25.24 (-2.55%) | $25.90 | $25.24 | 4,007 | $1.06 B |
| 10/28/2024 | $25.34 | $25.44 (0.39%) | $25.44 | $25.33 | 3,600 | $1.06 B |
| 10/25/2024 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 0 | $1.03 B |
| 10/24/2024 | $25.23 | $25.21 (-0.08%) | $25.23 | $25.21 | 3,022 | $1.04 B |
| 10/23/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 72,150 | $1.05 B |
| 10/22/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 527 | $1.05 B |
| 10/21/2024 | $25.14 | $25.25 (0.44%) | $25.25 | $25.14 | 1,907 | $1.04 B |
| 10/18/2024 | $25.05 | $25.14 (0.36%) | $25.14 | $25.05 | 1,345 | $1.11 B |
| 10/17/2024 | $25.10 | $25.23 (0.52%) | $25.23 | $25.10 | 1,600 | $1.14 B |
| 10/16/2024 | $25.10 | $25.00 (-0.4%) | $25.13 | $25.00 | 8,930 | $1.12 B |
| 10/15/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.15 | 2,500 | $1.10 B |
| 10/14/2024 | $25.06 | $25.20 (0.56%) | $25.20 | $25.00 | 12,321 | $1.08 B |
| 10/11/2024 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 36,225 | $1.07 B |
| 10/10/2024 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 18,262 | $1.02 B |
| 10/09/2024 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 1,100 | $1.03 B |
| 10/08/2024 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 300 | $1.02 B |
| 10/07/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 632 | $1.03 B |
| 10/04/2024 | $25.25 | $25.30 (0.2%) | $25.30 | $25.25 | 900 | $1.03 B |
| 10/03/2024 | $25.15 | $25.20 (0.2%) | $25.20 | $25.15 | 1,720 | $1.03 B |
| 10/02/2024 | $25.20 | $25.39 (0.75%) | $25.39 | $25.20 | 5,006 | $1.03 B |
| 10/01/2024 | $25.16 | $25.25 (0.36%) | $25.29 | $25.01 | 2,239 | $1.04 B |
| 09/30/2024 | $25.19 | $25.29 (0.4%) | $25.29 | $25.19 | 1,900 | $1.08 B |
| 09/27/2024 | $25.29 | $25.25 (-0.16%) | $25.29 | $25.25 | 2,900 | $1.07 B |
| 09/26/2024 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 639 | $1.07 B |
| 09/25/2024 | $25.19 | $25.15 (-0.16%) | $25.19 | $25.13 | 2,100 | $1.05 B |
| 09/24/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 1,315 | $1.05 B |
| 09/23/2024 | $25.20 | $25.16 (-0.16%) | $25.20 | $25.16 | 300 | $1.06 B |
| 09/20/2024 | $25.22 | $25.22 (0%) | $25.22 | $25.22 | 9,281 | $1.06 B |
| 09/19/2024 | $25.22 | $25.22 (0%) | $25.22 | $25.22 | 4,790 | $1.10 B |
| 09/18/2024 | $25.22 | $25.22 (0%) | $25.22 | $25.22 | 300 | $1.06 B |
| 09/17/2024 | $25.22 | $25.22 (0%) | $25.22 | $25.22 | 300 | $1.06 B |
| 09/16/2024 | $25.12 | $25.22 (0.4%) | $25.22 | $25.12 | 916 | $1.04 B |
| 09/13/2024 | $25.12 | $25.26 (0.56%) | $25.27 | $25.12 | 2,000 | $1.03 B |
| 09/12/2024 | $25.05 | $24.92 (-0.52%) | $25.13 | $24.92 | 1,426 | $1.01 B |
| 09/11/2024 | $25.15 | $25.00 (-0.6%) | $25.15 | $25.00 | 2,000 | $1.00 B |
| 09/10/2024 | $25.04 | $25.04 (0%) | $25.04 | $25.04 | 300 | $999.05 M |
| 09/09/2024 | $25.00 | $25.07 (0.28%) | $25.10 | $25.00 | 800 | $1.00 B |
| 09/06/2024 | $24.82 | $24.90 (0.32%) | $24.90 | $24.82 | 2,100 | $997.30 M |
| 09/05/2024 | $25.10 | $24.82 (-1.12%) | $25.10 | $24.82 | 2,300 | $1.01 B |
| 09/04/2024 | $24.95 | $24.84 (-0.44%) | $24.95 | $24.81 | 1,200 | $1.01 B |
| 09/03/2024 | $25.29 | $24.85 (-1.74%) | $25.29 | $24.80 | 4,027 | $1.03 B |
| 08/30/2024 | $25.10 | $25.12 (0.08%) | $25.25 | $25.10 | 1,424 | $1.04 B |
| 08/29/2024 | $24.96 | $24.96 (0%) | $24.96 | $24.96 | 0 | $1.03 B |
| 08/28/2024 | $24.95 | $24.96 (0.04%) | $25.05 | $24.95 | 2,700 | $1.03 B |
| 08/27/2024 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 0 | $1.02 B |
| 08/26/2024 | $24.95 | $24.99 (0.16%) | $25.00 | $24.95 | 2,813 | $1.03 B |
| 08/23/2024 | $24.90 | $24.95 (0.2%) | $24.96 | $24.90 | 1,200 | $1.04 B |
| 08/22/2024 | $24.72 | $24.90 (0.73%) | $24.90 | $24.68 | 7,248 | $969.88 M |
| 08/21/2024 | $24.88 | $24.89 (0.04%) | $24.91 | $24.82 | 1,900 | $961.71 M |
| 08/20/2024 | $24.76 | $24.85 (0.36%) | $24.86 | $24.76 | 349 | $950.62 M |
| 08/19/2024 | $24.78 | $24.78 (0%) | $24.83 | $24.75 | 3,300 | $969.88 M |
| 08/16/2024 | $24.79 | $24.75 (-0.16%) | $24.79 | $24.74 | 4,611 | $964.04 M |
| 08/15/2024 | $24.72 | $24.80 (0.32%) | $24.86 | $24.72 | 3,300 | $950.04 M |