Skip to main content
OceanFirst Financial Corp. (OCFC)
NASDAQ: OCFC · Real-Time Price · USD
19.33
-0.15 (-0.77%)
Dec 5, 2025, 4:00 PM EST - Market closed

OceanFirst Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.4819.5019.2919.3319.33-0.77%236,651
Dec 4, 202519.4319.6619.3819.4819.480.26%254,706
Dec 3, 202519.1019.5719.0019.4319.431.83%267,218
Dec 2, 202519.0819.2218.9619.0819.080.42%255,321
Dec 1, 202518.6719.1918.6719.0019.000.80%334,940
Nov 28, 202518.9119.0418.8018.8518.85-0.11%175,011
Nov 26, 202518.8719.0618.7818.8718.87-0.53%263,506
Nov 25, 202518.4919.0917.9418.9718.973.55%265,814
Nov 24, 202518.1618.4217.7718.3218.320.66%325,076
Nov 21, 202517.4018.4517.4018.2018.204.72%375,201
Nov 20, 202517.7618.1817.3217.3817.38-1.53%399,643
Nov 19, 202517.6517.9017.4217.6517.65-312,074
Nov 18, 202517.1017.8117.0517.6517.652.62%654,967
Nov 17, 202517.9518.0917.1417.2017.20-4.07%360,252
Nov 14, 202517.9618.0817.7517.9317.93-0.66%433,593
Nov 13, 202518.2518.4917.9618.0518.05-1.63%337,318
Nov 12, 202518.2918.6618.2318.3518.350.71%226,282
Nov 11, 202518.0818.3117.9118.2218.221.22%275,720
Nov 10, 202517.9318.1917.8118.0018.000.78%509,174
Nov 7, 202518.1418.3717.7717.8617.86-1.60%537,963
Nov 6, 202518.2518.3818.0118.1518.15-0.60%309,371
Nov 5, 202517.8518.3417.8118.2618.262.35%317,058
Nov 4, 202517.9618.0717.7817.8417.84-1.16%377,199
Nov 3, 202517.9118.1717.7718.0518.05-0.72%396,312
Oct 31, 202518.3318.5018.1418.1817.98-1.68%427,500
Oct 30, 202518.7519.0618.4718.4918.29-2.22%424,607
Oct 29, 202518.6219.4618.6218.9118.700.91%1,134,941
Oct 28, 202518.5418.8318.3518.7418.530.81%388,104
Oct 27, 202518.7518.9318.4518.5918.39-0.54%354,941
Oct 24, 202518.3318.9218.0918.6918.482.75%683,581
Oct 23, 202519.5019.5017.9018.1917.99-5.87%850,623
Oct 22, 202519.0419.4218.8319.3319.111.60%594,312
Oct 21, 202518.6619.4218.6619.0218.811.22%663,811
Oct 20, 202517.8618.8717.8218.7918.586.22%606,537
Oct 17, 202517.6217.7917.5217.6917.501.49%330,542
Oct 16, 202518.3718.4917.3217.4317.24-5.58%535,010
Oct 15, 202518.7618.8718.2418.4618.26-1.28%328,263
Oct 14, 202517.8218.8017.5718.7018.494.82%418,976
Oct 13, 202517.9818.0517.6117.8417.640.62%277,986
Oct 10, 202518.5719.3917.7017.7317.53-1.66%722,744
Oct 9, 202518.2318.2617.9318.0317.83-1.31%253,529
Oct 8, 202518.2818.5017.9918.2718.070.77%475,230
Oct 7, 202518.0518.2617.9018.1317.930.78%645,239
Oct 6, 202517.9918.3617.8017.9917.790.78%584,875
Oct 3, 202517.7318.0417.7117.8517.651.19%209,461
Oct 2, 202517.2917.7617.1617.6417.451.61%343,566
Oct 1, 202517.4017.4817.2317.3617.17-1.20%180,834
Sep 30, 202517.5217.6917.3117.5717.38-0.06%275,387
Sep 29, 202517.9717.9717.5417.5817.39-1.90%202,157
Sep 26, 202517.9018.0317.5617.9217.720.06%203,879
Sep 25, 202517.9418.0417.7817.9117.71-0.44%240,158
Sep 24, 202517.9618.1617.8317.9917.790.33%283,190
Sep 23, 202518.0918.4217.9117.9317.73-0.99%245,545
Sep 22, 202518.1718.3718.0318.1117.91-0.71%389,148
Sep 19, 202518.4218.5618.1718.2418.04-1.41%767,549
Sep 18, 202517.9518.5317.8318.5018.303.53%277,725
Sep 17, 202517.7918.5117.6517.8717.670.90%352,189
Sep 16, 202517.8317.8517.5517.7117.52-1.01%193,965
Sep 15, 202517.9918.1917.8617.8917.69-1.27%148,823
Sep 12, 202518.2618.3117.9218.1217.92-0.88%141,471
Sep 11, 202518.0118.3217.5818.2818.081.56%215,969
Sep 10, 202517.9918.1217.9218.0017.800.06%204,720
Sep 9, 202518.2618.3817.9417.9917.79-1.53%178,708
Sep 8, 202518.4118.4418.0818.2718.07-0.38%272,503
Sep 5, 202518.7318.9118.2118.3418.14-1.77%323,967
Sep 4, 202518.2318.6918.1818.6718.462.81%474,532
Sep 3, 202518.0618.3717.9118.1617.96-0.11%233,948
Sep 2, 202518.2018.3017.6218.1817.98-1.14%230,048
Aug 29, 202518.4818.5818.3218.3918.19-0.22%205,782
Aug 28, 202518.6718.7518.0718.4318.23-0.54%224,572
Aug 27, 202518.1618.5518.1618.5318.331.81%398,863
Aug 26, 202518.1018.4918.0518.2018.000.55%355,398
Aug 25, 202518.2318.2817.9218.1017.90-0.82%215,296
Aug 22, 202517.2718.3117.2718.2518.056.10%467,926
Aug 21, 202517.2017.3117.1217.2017.01-0.75%204,272
Aug 20, 202517.1317.3917.0517.3317.141.29%273,109
Aug 19, 202517.1517.4317.0617.1116.92-0.29%228,401
Aug 18, 202517.0617.4016.9217.1616.970.18%204,984
Aug 15, 202517.5517.5717.0917.1316.94-2.28%299,206
Aug 14, 202517.3517.5816.3517.5317.34-0.57%282,330
Aug 13, 202517.4217.6917.3217.6317.441.91%534,892
Aug 12, 202516.6017.3516.6017.3017.115.10%397,457
Aug 11, 202516.4516.5216.3516.4616.280.30%158,635
Aug 8, 202516.5016.5216.2916.4116.230.18%193,300
Aug 7, 202516.6416.6516.3216.3816.20-0.91%255,298
Aug 6, 202516.5416.6416.4216.5316.350.30%256,670
Aug 5, 202516.4616.4916.0916.4816.300.98%375,699
Aug 4, 202516.2816.3716.1016.3216.14-0.24%272,275
Aug 1, 202516.6116.7916.2116.3615.98-2.50%426,945
Jul 31, 202516.9517.0216.6716.7816.39-0.53%308,087
Jul 30, 202517.1517.2416.7916.8716.48-1.46%298,948
Jul 29, 202517.5217.5717.0917.1216.72-1.55%244,114
Jul 28, 202517.4017.5017.1417.3916.99-0.23%395,114
Jul 25, 202517.3917.5017.0017.4317.03-2.57%326,755
Jul 24, 202518.2218.3917.8617.8917.48-1.92%332,543
Jul 23, 202518.4618.4618.1318.2417.82-0.44%215,182
Jul 22, 202518.6218.6818.3118.3217.90-1.61%309,187
Jul 21, 202518.6818.9318.5818.6218.19-0.32%168,921
Jul 18, 202519.4319.4318.6018.6818.25-1.32%286,083
Jul 17, 202518.4719.1018.3218.9318.493.50%419,522