Skip to main content
OceanFirst Financial Corp. (OCFC)
NASDAQ: OCFC · Real-Time Price · USD
18.38
-0.14 (-0.76%)
Mar 5, 2026, 4:00 PM EST - Market closed

OceanFirst Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.2518.4918.2018.3818.38-0.76%630,715
Mar 4, 202618.6618.7818.4918.5218.52-0.05%350,381
Mar 3, 202618.1518.6718.0218.5318.53-0.27%569,099
Mar 2, 202617.8018.6217.6318.5818.582.88%598,411
Feb 27, 202618.6418.7118.0118.0618.06-5.15%864,549
Feb 26, 202619.1519.4018.7019.0419.04-0.05%385,675
Feb 25, 202618.7719.1218.7619.0519.051.82%367,758
Feb 24, 202618.7218.8618.5318.7118.71-0.43%696,830
Feb 23, 202619.2019.6918.4818.7918.79-2.84%880,438
Feb 20, 202619.2319.4218.9919.3419.340.57%596,813
Feb 19, 202619.3819.4319.0919.2319.23-1.44%767,600
Feb 18, 202619.6519.9919.3919.5119.51-1.01%489,112
Feb 17, 202619.6619.9119.3519.7119.710.66%600,524
Feb 13, 202619.2519.7419.0719.5819.581.40%557,258
Feb 12, 202619.5319.6618.9719.3119.310.05%506,430
Feb 11, 202619.5219.7819.1919.3019.30-0.21%527,238
Feb 10, 202619.5519.6819.1519.3419.34-1.18%490,990
Feb 9, 202619.7119.8419.5519.5719.57-1.06%437,509
Feb 6, 202619.9020.0219.7119.7819.780.51%469,474
Feb 5, 202619.8219.9919.5219.6819.68-0.76%705,034
Feb 4, 202619.7220.1419.4919.8319.831.54%939,333
Feb 3, 202618.9819.5418.9619.5319.532.74%1,022,447
Feb 2, 202618.5119.2418.4719.0119.011.39%739,018
Jan 30, 202618.5918.7818.3418.7518.550.70%1,690,660
Jan 29, 202618.3618.6318.1818.6218.422.14%476,943
Jan 28, 202618.3918.5418.1518.2318.04-0.65%743,307
Jan 27, 202618.4018.5818.2418.3518.15-460,985
Jan 26, 202618.4618.6918.0318.3518.15-0.70%921,739
Jan 23, 202619.5519.9018.3918.4818.28-3.70%909,706
Jan 22, 202619.1219.8219.0519.1918.990.52%961,884
Jan 21, 202618.0719.1618.0719.0918.896.53%982,600
Jan 20, 202618.0018.1917.8717.9217.73-2.24%714,400
Jan 16, 202618.3718.5918.2418.3318.13-0.43%692,555
Jan 15, 202618.0018.5218.0018.4118.212.28%844,571
Jan 14, 202617.7818.1017.6918.0017.811.24%580,970
Jan 13, 202618.0118.0117.7517.7817.59-0.95%554,782
Jan 12, 202617.6818.0817.6117.9517.760.45%725,205
Jan 9, 202617.4917.9917.2517.8717.682.29%1,040,873
Jan 8, 202617.1517.7017.1517.4717.281.22%847,610
Jan 7, 202617.5217.5417.1317.2617.08-1.32%1,055,279
Jan 6, 202617.5917.7817.3217.4917.30-1.19%927,495
Jan 5, 202617.8318.1917.6017.7017.51-0.78%1,230,107
Jan 2, 202617.9318.1517.6017.8417.65-0.61%664,390
Dec 31, 202518.1618.2717.8717.9517.76-1.83%936,971
Dec 30, 202519.3519.5017.4318.2918.09-6.66%2,680,934
Dec 29, 202519.7719.8319.3719.5919.38-0.86%307,318
Dec 26, 202519.7219.8419.1619.7619.550.20%205,940
Dec 24, 202519.7119.8219.6019.7219.51-0.05%94,672
Dec 23, 202519.9120.0319.7319.7319.52-1.30%241,373
Dec 22, 202520.1120.2919.5119.9919.78-0.65%289,606
Dec 19, 202520.3220.4819.9620.1219.91-1.37%758,567
Dec 18, 202520.4520.6120.3020.4020.180.84%294,111
Dec 17, 202520.1420.4519.9720.2320.010.30%235,279
Dec 16, 202520.3120.5120.1420.1719.95-0.25%294,301
Dec 15, 202520.3320.5320.1420.2220.000.40%404,334
Dec 12, 202520.4720.4720.0320.1419.93-0.93%392,746
Dec 11, 202520.2820.6019.8520.3320.110.10%281,236
Dec 10, 202519.4920.4519.0620.3120.093.73%526,243
Dec 9, 202519.5019.8219.3419.5819.370.41%282,323
Dec 8, 202519.4719.7719.2519.5019.290.88%273,749
Dec 5, 202519.4819.5019.2919.3319.12-0.77%242,630
Dec 4, 202519.4319.6619.3819.4819.270.26%256,503
Dec 3, 202519.1019.5719.0019.4319.221.83%267,218
Dec 2, 202519.0819.2218.9619.0818.880.42%255,321
Dec 1, 202518.6719.1918.6719.0018.800.80%334,940
Nov 28, 202518.9119.0418.8018.8518.65-0.11%175,011
Nov 26, 202518.8719.0618.7818.8718.67-0.53%263,506
Nov 25, 202518.4919.0917.9418.9718.773.55%265,814
Nov 24, 202518.1618.4217.7718.3218.120.66%369,736
Nov 21, 202517.4018.4517.4018.2018.014.72%407,967
Nov 20, 202517.7618.1817.3217.3817.19-1.53%399,643
Nov 19, 202517.6517.9017.4217.6517.46-312,074
Nov 18, 202517.1017.8117.0517.6517.462.62%654,967
Nov 17, 202517.9518.0917.1417.2017.02-4.07%360,252
Nov 14, 202517.9618.0817.7517.9317.74-0.66%433,593
Nov 13, 202518.2518.4917.9618.0517.86-1.63%337,318
Nov 12, 202518.2918.6618.2318.3518.150.71%226,282
Nov 11, 202518.0818.3117.9118.2218.031.22%275,720
Nov 10, 202517.9318.1917.8118.0017.810.78%509,174
Nov 7, 202518.1418.3717.7717.8617.67-1.60%537,963
Nov 6, 202518.2518.3818.0118.1517.96-0.60%309,371
Nov 5, 202517.8518.3417.8118.2618.072.35%317,058
Nov 4, 202517.9618.0717.7817.8417.65-1.16%377,199
Nov 3, 202517.9118.1717.7718.0517.86-0.72%396,312
Oct 31, 202518.3318.5018.1418.1817.79-1.68%427,500
Oct 30, 202518.7519.0618.4718.4918.09-2.22%424,607
Oct 29, 202518.6219.4618.6218.9118.500.91%1,134,941
Oct 28, 202518.5418.8318.3518.7418.340.81%388,104
Oct 27, 202518.7518.9318.4518.5918.19-0.54%354,941
Oct 24, 202518.3318.9218.0918.6918.292.75%683,581
Oct 23, 202519.5019.5017.9018.1917.80-5.87%850,623
Oct 22, 202519.0419.4218.8319.3318.911.60%594,312
Oct 21, 202518.6619.4218.6619.0218.611.22%663,811
Oct 20, 202517.8618.8717.8218.7918.396.22%606,537
Oct 17, 202517.6217.7917.5217.6917.311.49%330,542
Oct 16, 202518.3718.4917.3217.4317.05-5.58%535,010
Oct 15, 202518.7618.8718.2418.4618.06-1.28%328,263
Oct 14, 202517.8218.8017.5718.7018.304.82%418,976
Oct 13, 202517.9818.0517.6117.8417.460.62%277,986
Oct 10, 202518.5719.3917.7017.7317.35-1.66%722,744