OceanFirst Financial Corp. (OCFC)

NASDAQ: OCFC · Real-Time Price · USD

19.26

+0.37 (1.96%)

At close: Apr 28, 2026, 4:00 PM EDT

19.11

-0.15 (-0.77%)

After-hours: Apr 28, 2026, 4:16 PM EDT

OceanFirst Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.08	19.29	18.93	19.26	19.26	1.96%	1,256,468
Apr 27, 2026	18.97	19.19	18.70	18.89	18.89	-1.00%	1,142,711
Apr 24, 2026	19.07	19.43	18.95	19.08	18.88	0.10%	1,441,988
Apr 23, 2026	18.88	19.08	18.73	19.06	18.86	1.49%	870,558
Apr 22, 2026	18.90	18.96	18.69	18.78	18.58	-0.58%	472,170
Apr 21, 2026	19.32	19.45	18.84	18.89	18.69	-2.53%	487,300
Apr 20, 2026	19.07	19.44	18.98	19.38	19.18	0.83%	366,757
Apr 17, 2026	19.00	19.56	18.95	19.22	19.02	2.40%	519,698
Apr 16, 2026	18.96	19.10	18.75	18.77	18.57	-1.57%	387,295
Apr 15, 2026	18.86	19.08	18.66	19.07	18.87	0.90%	545,226
Apr 14, 2026	18.69	18.97	18.53	18.90	18.70	0.91%	414,753
Apr 13, 2026	18.67	18.83	18.62	18.73	18.53	-0.74%	397,067
Apr 10, 2026	19.09	19.23	18.78	18.87	18.67	-1.26%	357,919
Apr 9, 2026	18.82	19.31	18.82	19.11	18.91	0.68%	1,212,829
Apr 8, 2026	19.13	19.30	18.82	18.98	18.78	1.71%	748,056
Apr 7, 2026	18.38	18.68	18.35	18.66	18.46	1.36%	618,886
Apr 6, 2026	18.17	18.46	18.14	18.41	18.22	0.93%	414,899
Apr 2, 2026	17.87	18.27	17.70	18.24	18.05	1.11%	479,161
Apr 1, 2026	18.02	18.35	18.02	18.04	17.85	-	662,753
Mar 31, 2026	17.90	18.11	17.69	18.04	17.85	2.33%	840,733
Mar 30, 2026	17.60	17.68	17.37	17.63	17.45	1.21%	666,438
Mar 27, 2026	17.53	17.65	17.37	17.42	17.24	-1.25%	549,338
Mar 26, 2026	17.53	17.68	17.50	17.64	17.46	0.06%	593,113
Mar 25, 2026	17.87	17.98	17.55	17.63	17.45	-0.40%	776,550
Mar 24, 2026	18.08	18.08	17.48	17.70	17.51	-1.01%	952,765
Mar 23, 2026	17.95	18.31	17.81	17.88	17.69	2.23%	1,477,322
Mar 20, 2026	17.83	18.00	17.40	17.49	17.31	-1.74%	1,840,722
Mar 19, 2026	17.38	17.92	17.30	17.80	17.61	1.95%	778,788
Mar 18, 2026	17.70	17.76	17.41	17.46	17.28	-1.74%	742,443
Mar 17, 2026	18.05	18.10	17.69	17.77	17.58	-0.45%	353,467
Mar 16, 2026	17.99	18.08	17.79	17.85	17.66	0.22%	416,497
Mar 13, 2026	17.94	18.04	17.64	17.81	17.62	-0.31%	463,641
Mar 12, 2026	17.50	17.97	17.50	17.87	17.68	0.42%	577,261
Mar 11, 2026	17.72	17.87	17.59	17.79	17.60	-0.61%	478,697
Mar 10, 2026	17.91	18.28	17.71	17.90	17.71	-0.11%	518,887
Mar 9, 2026	17.67	18.05	17.30	17.92	17.73	-0.72%	686,040
Mar 6, 2026	17.78	18.21	17.71	18.05	17.86	-1.80%	772,712
Mar 5, 2026	18.25	18.49	18.20	18.38	18.19	-0.76%	630,716
Mar 4, 2026	18.66	18.78	18.49	18.52	18.33	-0.05%	366,178
Mar 3, 2026	18.15	18.67	18.02	18.53	18.34	-0.27%	569,099
Mar 2, 2026	17.80	18.62	17.63	18.58	18.39	2.88%	607,946
Feb 27, 2026	18.64	18.71	18.01	18.06	17.87	-5.15%	877,005
Feb 26, 2026	19.15	19.40	18.70	19.04	18.84	-0.05%	385,675
Feb 25, 2026	18.77	19.12	18.76	19.05	18.85	1.82%	410,146
Feb 24, 2026	18.72	18.86	18.53	18.71	18.51	-0.43%	701,692
Feb 23, 2026	19.20	19.69	18.48	18.79	18.59	-2.84%	880,438
Feb 20, 2026	19.23	19.42	18.99	19.34	19.14	0.57%	599,874
Feb 19, 2026	19.38	19.43	19.09	19.23	19.03	-1.44%	767,600
Feb 18, 2026	19.65	19.99	19.39	19.51	19.31	-1.01%	489,112
Feb 17, 2026	19.66	19.91	19.35	19.71	19.50	0.66%	600,524
Feb 13, 2026	19.25	19.74	19.07	19.58	19.37	1.40%	557,258
Feb 12, 2026	19.53	19.66	18.97	19.31	19.11	0.05%	560,576
Feb 11, 2026	19.52	19.78	19.19	19.30	19.10	-0.21%	527,243
Feb 10, 2026	19.55	19.68	19.15	19.34	19.14	-1.18%	490,990
Feb 9, 2026	19.71	19.84	19.55	19.57	19.36	-1.06%	437,741
Feb 6, 2026	19.90	20.02	19.71	19.78	19.57	0.51%	469,770
Feb 5, 2026	19.82	19.99	19.52	19.68	19.47	-0.76%	705,034
Feb 4, 2026	19.72	20.14	19.49	19.83	19.62	1.54%	952,346
Feb 3, 2026	18.98	19.54	18.96	19.53	19.33	2.74%	1,022,447
Feb 2, 2026	18.51	19.24	18.47	19.01	18.81	1.39%	739,131
Jan 30, 2026	18.59	18.78	18.34	18.75	18.36	0.70%	1,690,660
Jan 29, 2026	18.36	18.63	18.18	18.62	18.23	2.14%	476,943
Jan 28, 2026	18.39	18.54	18.15	18.23	17.85	-0.65%	743,307
Jan 27, 2026	18.40	18.58	18.24	18.35	17.96	-	460,985
Jan 26, 2026	18.46	18.69	18.03	18.35	17.96	-0.70%	921,739
Jan 23, 2026	19.55	19.90	18.39	18.48	18.09	-3.70%	909,706
Jan 22, 2026	19.12	19.82	19.05	19.19	18.79	0.52%	961,884
Jan 21, 2026	18.07	19.16	18.07	19.09	18.69	6.53%	982,600
Jan 20, 2026	18.00	18.19	17.87	17.92	17.54	-2.24%	714,400
Jan 16, 2026	18.37	18.59	18.24	18.33	17.94	-0.43%	692,555
Jan 15, 2026	18.00	18.52	18.00	18.41	18.02	2.28%	844,571
Jan 14, 2026	17.78	18.10	17.69	18.00	17.62	1.24%	580,970
Jan 13, 2026	18.01	18.01	17.75	17.78	17.41	-0.95%	554,782
Jan 12, 2026	17.68	18.08	17.61	17.95	17.57	0.45%	725,205
Jan 9, 2026	17.49	17.99	17.25	17.87	17.49	2.29%	1,040,873
Jan 8, 2026	17.15	17.70	17.15	17.47	17.10	1.22%	847,610
Jan 7, 2026	17.52	17.54	17.13	17.26	16.90	-1.32%	1,055,279
Jan 6, 2026	17.59	17.78	17.32	17.49	17.12	-1.19%	927,495
Jan 5, 2026	17.83	18.19	17.60	17.70	17.33	-0.78%	1,230,107
Jan 2, 2026	17.93	18.15	17.60	17.84	17.46	-0.61%	664,390
Dec 31, 2025	18.16	18.27	17.87	17.95	17.57	-1.83%	936,971
Dec 30, 2025	19.35	19.50	17.43	18.29	17.90	-6.66%	2,680,934
Dec 29, 2025	19.77	19.83	19.37	19.59	19.18	-0.86%	307,318
Dec 26, 2025	19.72	19.84	19.16	19.76	19.34	0.20%	205,940
Dec 24, 2025	19.71	19.82	19.60	19.72	19.31	-0.05%	94,672
Dec 23, 2025	19.91	20.03	19.73	19.73	19.31	-1.30%	241,373
Dec 22, 2025	20.11	20.29	19.51	19.99	19.57	-0.65%	289,606
Dec 19, 2025	20.32	20.48	19.96	20.12	19.70	-1.37%	758,567
Dec 18, 2025	20.45	20.61	20.30	20.40	19.97	0.84%	294,111
Dec 17, 2025	20.14	20.45	19.97	20.23	19.80	0.30%	235,279
Dec 16, 2025	20.31	20.51	20.14	20.17	19.75	-0.25%	294,301
Dec 15, 2025	20.33	20.53	20.14	20.22	19.79	0.40%	404,334
Dec 12, 2025	20.47	20.47	20.03	20.14	19.72	-0.93%	392,746
Dec 11, 2025	20.28	20.60	19.85	20.33	19.90	0.10%	281,236
Dec 10, 2025	19.49	20.45	19.06	20.31	19.88	3.73%	526,243
Dec 9, 2025	19.50	19.82	19.34	19.58	19.17	0.41%	282,323
Dec 8, 2025	19.47	19.77	19.25	19.50	19.09	0.88%	273,749
Dec 5, 2025	19.48	19.50	19.29	19.33	18.92	-0.77%	242,630
Dec 4, 2025	19.43	19.66	19.38	19.48	19.07	0.26%	256,503
Dec 3, 2025	19.10	19.57	19.00	19.43	19.02	1.83%	267,218