-
5 DAY PERFORMANCE
+0.36% -
1 MONTH PERFORMANCE
+1.32% -
3 MONTH PERFORMANCE
+1.98% -
6 MONTH PERFORMANCE
+3.56% -
YEAR-TO-DATE PERFORMANCE
+4.20% -
1 YEAR PERFORMANCE
+4.25%
OceanFirst Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 0 | $1.06 B |
| 09/19/2024 | $25.22 | $25.22 (0%) | $25.22 | $25.22 | 0 | $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 | 306 | $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 | 2,155 | $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 |
| 08/14/2024 | $24.70 | $24.62 (-0.32%) | $24.77 | $24.60 | 2,200 | $925.53 M |
| 08/13/2024 | $24.78 | $24.69 (-0.36%) | $24.78 | $24.69 | 3,600 | $929.61 M |
| 08/12/2024 | $24.70 | $24.65 (-0.2%) | $24.70 | $24.62 | 1,600 | $907.44 M |
| 08/09/2024 | $25.08 | $24.76 (-1.28%) | $25.08 | $24.76 | 512 | $913.85 M |
| 08/08/2024 | $24.73 | $24.70 (-0.12%) | $24.75 | $24.61 | 2,700 | $924.36 M |
| 08/07/2024 | $24.73 | $24.60 (-0.53%) | $24.73 | $24.60 | 1,425 | $914.44 M |
| 08/06/2024 | $24.78 | $24.51 (-1.09%) | $24.78 | $24.50 | 2,200 | $918.52 M |
| 08/05/2024 | $24.60 | $24.50 (-0.41%) | $24.68 | $24.50 | 2,212 | $926.69 M |
| 08/02/2024 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 0 | $965.79 M |
| 08/01/2024 | $25.24 | $24.65 (-2.34%) | $25.24 | $24.65 | 4,600 | $1.01 B |
| 07/31/2024 | $24.61 | $24.85 (0.98%) | $24.85 | $24.61 | 901 | $1.06 B |
| 07/30/2024 | $25.25 | $25.25 (0%) | $25.31 | $25.25 | 1,900 | $1.06 B |
| 07/29/2024 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 200 | $1.05 B |
| 07/26/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 210 | $1.08 B |
| 07/25/2024 | $25.09 | $25.03 (-0.24%) | $25.09 | $24.99 | 1,719 | $1.07 B |
| 07/24/2024 | $25.00 | $25.00 (0%) | $25.00 | $24.99 | 3,020 | $1.04 B |
| 07/23/2024 | $25.14 | $25.00 (-0.56%) | $25.35 | $25.00 | 1,533 | $1.06 B |
| 07/22/2024 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 400 | $1.02 B |
| 07/19/2024 | $24.98 | $24.98 (0%) | $24.98 | $24.98 | 300 | $1.02 B |
| 07/18/2024 | $24.92 | $25.00 (0.32%) | $25.00 | $24.92 | 700 | $1.07 B |
| 07/17/2024 | $24.92 | $24.90 (-0.08%) | $24.92 | $24.90 | 832 | $1.09 B |
| 07/16/2024 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 0 | $1.07 B |
| 07/15/2024 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 0 | $1.02 B |
| 07/12/2024 | $25.00 | $24.80 (-0.8%) | $25.00 | $24.80 | 1,600 | $990.59 M |
| 07/11/2024 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 400 | $1.00 B |
| 07/10/2024 | $24.98 | $24.98 (0%) | $24.98 | $24.98 | 200 | $948.85 M |
| 07/09/2024 | $24.85 | $24.95 (0.4%) | $24.97 | $24.85 | 1,924 | $930.04 M |
| 07/08/2024 | $24.80 | $24.85 (0.2%) | $24.85 | $24.80 | 700 | $911.23 M |
| 07/05/2024 | $24.85 | $24.84 (-0.04%) | $24.85 | $24.74 | 732 | $902.41 M |
| 07/03/2024 | $24.70 | $24.79 (0.36%) | $24.79 | $24.69 | 2,800 | $913.58 M |
| 07/02/2024 | $24.76 | $24.70 (-0.24%) | $24.76 | $24.70 | 1,800 | $925.93 M |
| 07/01/2024 | $24.85 | $24.84 (-0.04%) | $24.85 | $24.75 | 749 | $910.05 M |