BiG | O banco que entende os seus valores.

OceanFirst Finantial Corporation (OCFC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
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
25/03/2026	446.165	-0,40%	17,89	17,545	17,98	17,63
24/03/2026	578.873	-1,01%	17,68	17,56	17,965	17,70
23/03/2026	794.881	2,20%	17,53	17,53	18,30	17,88
20/03/2026	489.072	-1,83%	17,80	17,405	17,98	17,49
19/03/2026	610.702	1,95%	17,33	17,30	17,87	17,80
18/03/2026	334.714	-1,75%	17,70	17,409	17,76	17,46
17/03/2026	255.990	-0,45%	17,85	17,689	18,099	17,77
16/03/2026	295.600	0,23%	17,87	17,795	18,08	17,85
13/03/2026	325.426	-0,31%	17,94	17,63	18,03	17,81
12/03/2026	405.043	0,42%	17,51	17,50	17,97	17,865
11/03/2026	366.351	-0,62%	17,90	17,60	17,94	17,79
10/03/2026	369.658	-0,11%	17,91	17,71	18,28	17,90
09/03/2026	394.731	-0,66%	17,70	17,30	18,045	17,92
06/03/2026	513.819	-1,74%	17,78	17,75	18,065	18,05
05/03/2026	403.792	-0,76%	18,23	18,20	18,49	18,38
04/03/2026	265.144	-0,05%	18,652	18,5172	18,77	18,52
03/03/2026	410.031	-0,27%	18,58	18,03	18,67	18,53