OceanFirst Finantial Corporation (OCFC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
883 509 |
-1,82%
|
19,69
|
19,155
|
19,785
|
19,205
|
| 18/08/2026 |
426 207 |
-0,41%
|
19,641
|
19,445
|
19,6439
|
19,56
|
| 17/08/2026 |
534 428 |
-0,66%
|
19,52
|
19,52
|
19,845
|
19,64
|
| 14/08/2026 |
422 244 |
1,44%
|
19,33
|
19,33
|
19,795
|
19,77
|
| 13/08/2026 |
738 961 |
1,72%
|
19,12
|
19,12
|
19,515
|
19,48
|
| 12/08/2026 |
363 376 |
0,39%
|
19,08
|
18,86
|
19,245
|
19,15
|
| 11/08/2026 |
364 359 |
0,45%
|
18,98
|
18,98
|
19,31
|
19,08
|
| 10/08/2026 |
330 795 |
-2,09%
|
19,20
|
18,945
|
19,325
|
19,00
|
| 07/08/2026 |
600 953 |
-0,49%
|
19,79
|
19,32
|
19,79
|
19,42
|
| 06/08/2026 |
624 360 |
-1,66%
|
19,98
|
19,425
|
20,125
|
19,52
|
| 05/08/2026 |
524 768 |
0,40%
|
19,82
|
19,67
|
19,96
|
19,87
|
| 04/08/2026 |
422 818 |
0,76%
|
19,67
|
19,42
|
19,97
|
19,81
|
| 03/08/2026 |
690 310 |
1,81%
|
19,36
|
19,305
|
19,73
|
19,66
|
| 31/07/2026 |
549 875 |
-1,83%
|
19,70
|
19,235
|
19,505
|
19,31
|
| 30/07/2026 |
428 160 |
-0,33%
|
20,03
|
19,57
|
20,03
|
19,64
|
| 29/07/2026 |
449 467 |
-1,62%
|
20,04
|
19,62
|
20,06
|
19,73
|
| 28/07/2026 |
341 947 |
2,24%
|
19,66
|
19,66
|
20,095
|
20,04
|
| 27/07/2026 |
329 366 |
0,20%
|
19,64
|
19,58
|
19,935
|
19,60
|
| 24/07/2026 |
408 067 |
0,36%
|
19,65
|
19,425
|
19,81
|
19,56
|
| 23/07/2026 |
541 547 |
-0,99%
|
19,57
|
19,17
|
19,57
|
19,48
|
| 22/07/2026 |
511 583 |
-0,66%
|
19,85
|
19,38
|
19,85
|
19,67
|
| 21/07/2026 |
345 231 |
-0,23%
|
19,83
|
19,505
|
19,96
|
19,80
|
| 20/07/2026 |
387 852 |
-0,43%
|
19,94
|
19,74
|
19,995
|
19,83
|
| 17/07/2026 |
492 132 |
-1,65%
|
20,25
|
19,715
|
20,25
|
19,915
|
| 16/07/2026 |
751 173 |
3,51%
|
19,54
|
19,465
|
20,325
|
20,25
|
| 15/07/2026 |
538 834 |
1,40%
|
19,23
|
19,23
|
19,565
|
19,53
|
| 14/07/2026 |
389 680 |
0,63%
|
19,14
|
19,05
|
19,35
|
19,26
|
| 13/07/2026 |
314 882 |
0,13%
|
19,13
|
19,085
|
19,335
|
19,14
|
| 10/07/2026 |
410 525 |
0,18%
|
19,12
|
18,995
|
19,285
|
19,11
|
| 09/07/2026 |
590 862 |
2,33%
|
18,56
|
18,56
|
19,105
|
19,075
|
| 08/07/2026 |
393 626 |
-1,79%
|
18,95
|
18,53
|
19,01
|
18,65
|
| 07/07/2026 |
361 952 |
-0,39%
|
19,16
|
18,955
|
19,205
|
18,96
|
| 06/07/2026 |
345 265 |
-0,08%
|
18,94
|
18,85
|
19,19
|
19,05
|
| 02/07/2026 |
487 566 |
-2,83%
|
19,79
|
18,935
|
19,80
|
19,05
|
| 01/07/2026 |
496 616 |
0,36%
|
19,53
|
19,45
|
19,88
|
19,62
|
| 30/06/2026 |
636 100 |
0,15%
|
19,40
|
19,29
|
19,625
|
19,53
|
| 29/06/2026 |
765 115 |
-0,15%
|
19,57
|
19,14
|
19,57
|
19,50
|
| 26/06/2026 |
1 336 882 |
3,45%
|
18,87
|
18,78
|
19,66
|
19,54
|
| 25/06/2026 |
385 454 |
0,70%
|
18,87
|
18,68
|
18,92
|
18,87
|
| 24/06/2026 |
316 277 |
0,94%
|
18,46
|
18,46
|
18,755
|
18,73
|
| 23/06/2026 |
468 931 |
2,51%
|
18,10
|
18,07
|
18,565
|
18,54
|
| 18/06/2026 |
460 345 |
-0,28%
|
18,20
|
17,995
|
18,48
|
18,10
|
| 17/06/2026 |
684 233 |
-1,37%
|
18,24
|
17,93
|
18,53
|
18,08
|
| 16/06/2026 |
331 684 |
0,72%
|
18,20
|
18,13
|
18,46
|
18,31
|
| 15/06/2026 |
432 792 |
-2,61%
|
18,8952
|
18,07
|
18,8952
|
18,15
|
| 12/06/2026 |
507 915 |
1,09%
|
18,36
|
18,299
|
18,625
|
18,60
|
| 11/06/2026 |
516 126 |
0,71%
|
18,2654
|
18,20
|
18,475
|
18,40
|
| 10/06/2026 |
316 637 |
1,05%
|
18,21
|
18,21
|
18,45
|
18,29
|
| 09/06/2026 |
542 281 |
0,61%
|
17,96
|
17,96
|
18,52
|
18,11
|
| 08/06/2026 |
664 283 |
-0,88%
|
18,14
|
17,965
|
18,34
|
17,98
|
| 05/06/2026 |
764 988 |
1,94%
|
17,81
|
17,76
|
18,365
|
18,14
|
| 04/06/2026 |
670 827 |
2,68%
|
17,374
|
17,374
|
17,945
|
17,81
|
| 03/06/2026 |
1 174 797 |
-3,91%
|
18,06
|
17,33
|
18,06
|
17,35
|
| 02/06/2026 |
925 980 |
-1,12%
|
18,02
|
18,02
|
18,50
|
18,05
|
| 01/06/2026 |
743 942 |
-2,87%
|
18,64
|
18,17
|
18,72
|
18,25
|
| 29/05/2026 |
336 100 |
-0,08%
|
18,78
|
18,69
|
18,91
|
18,79
|
| 28/05/2026 |
257 544 |
-0,11%
|
18,83
|
18,56
|
18,875
|
18,80
|
| 27/05/2026 |
289 882 |
-1,05%
|
19,01
|
18,72
|
19,12
|
18,82
|
| 26/05/2026 |
377 666 |
1,60%
|
18,94
|
18,79
|
19,04
|
19,02
|
| 22/05/2026 |
315 492 |
-0,51%
|
18,80
|
18,685
|
18,88
|
18,72
|
| 21/05/2026 |
434 519 |
0,00%
|
18,87
|
18,46
|
18,87
|
18,80
|
| 20/05/2026 |
403 082 |
1,90%
|
18,4604
|
18,39
|
18,88
|
18,80
|
| 19/05/2026 |
216 719 |
0,05%
|
18,51
|
18,16
|
18,525
|
18,45
|
| 18/05/2026 |
261 456 |
1,32%
|
18,27
|
18,16
|
18,60
|
18,44
|
| 15/05/2026 |
261 605 |
-2,08%
|
18,44
|
17,95
|
18,54
|
18,20
|
| 14/05/2026 |
282 993 |
2,04%
|
18,18
|
18,18
|
18,59
|
18,55
|
| 13/05/2026 |
305 820 |
-0,33%
|
18,17
|
18,06
|
18,36
|
18,18
|
| 12/05/2026 |
325 640 |
-0,38%
|
18,36
|
17,845
|
18,36
|
18,24
|
| 11/05/2026 |
362 758 |
-2,61%
|
18,80
|
18,31
|
18,965
|
18,31
|
| 08/05/2026 |
194 780 |
-0,42%
|
18,83
|
18,745
|
19,058
|
18,80
|
| 07/05/2026 |
218 531 |
-0,76%
|
19,05
|
18,865
|
19,16
|
18,88
|
| 06/05/2026 |
334 258 |
-0,05%
|
19,14
|
18,925
|
19,384
|
19,04
|
| 05/05/2026 |
323 994 |
3,48%
|
18,57
|
18,48
|
19,10
|
19,05
|
| 04/05/2026 |
386 544 |
-3,21%
|
18,88
|
18,375
|
18,99
|
18,41
|
| 01/05/2026 |
429 064 |
-0,26%
|
19,07
|
18,94
|
19,21
|
19,02
|
| 30/04/2026 |
401 305 |
1,11%
|
18,94
|
18,78
|
19,125
|
19,07
|
| 29/04/2026 |
403 329 |
-1,97%
|
19,19
|
18,76
|
19,31
|
18,88
|
| 28/04/2026 |
745 926 |
1,96%
|
19,08
|
18,93
|
19,285
|
19,26
|
| 27/04/2026 |
134 268 |
-0,21%
|
18,803
|
18,803
|
19,1975
|
18,89
|
| 24/04/2026 |
787 356 |
0,11%
|
19,07
|
18,88
|
19,43
|
18,88
|
| 23/04/2026 |
446 910 |
1,49%
|
18,86
|
18,725
|
19,08
|
19,06
|
| 22/04/2026 |
254 495 |
-0,58%
|
18,95
|
18,69
|
18,955
|
18,78
|
| 21/04/2026 |
211 638 |
-2,53%
|
19,32
|
18,84
|
19,44
|
18,89
|
| 20/04/2026 |
203 279 |
0,83%
|
19,07
|
18,98
|
19,435
|
19,38
|
| 17/04/2026 |
288 391 |
2,40%
|
18,99
|
18,95
|
19,56
|
19,22
|
| 16/04/2026 |
225 879 |
-1,60%
|
18,97
|
18,755
|
19,11
|
18,77
|
| 15/04/2026 |
326 819 |
0,90%
|
18,86
|
18,66
|
19,08
|
19,07
|
| 14/04/2026 |
293 159 |
0,91%
|
18,69
|
18,53
|
18,97
|
18,90
|
| 13/04/2026 |
243 925 |
-0,74%
|
18,75
|
18,63
|
18,83
|
18,73
|
| 10/04/2026 |
264 510 |
-1,26%
|
19,09
|
18,79
|
19,23
|
18,87
|
| 09/04/2026 |
692 218 |
0,66%
|
18,9698
|
18,80
|
19,31
|
19,11
|
| 08/04/2026 |
325 676 |
1,72%
|
19,13
|
18,82
|
19,30
|
18,98
|
| 07/04/2026 |
374 407 |
1,36%
|
18,40
|
18,33
|
18,68
|
18,66
|
| 06/04/2026 |
305 167 |
0,93%
|
18,2495
|
18,14
|
18,45
|
18,41
|
| 02/04/2026 |
288 605 |
1,11%
|
18,04
|
17,70
|
18,27
|
18,24
|
| 01/04/2026 |
380 089 |
0,00%
|
18,19
|
18,02
|
18,35
|
18,04
|
| 31/03/2026 |
418 375 |
2,35%
|
17,90
|
17,69
|
18,11
|
18,04
|
| 30/03/2026 |
333 927 |
1,21%
|
17,60
|
17,37
|
17,68
|
17,63
|
| 27/03/2026 |
251 596 |
-1,25%
|
17,51
|
17,365
|
17,625
|
17,42
|
| 26/03/2026 |
314 691 |
0,06%
|
17,53
|
17,495
|
17,68
|
17,64
|
