OCFC | Oceanfirst Bk | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Oceanfirst Bk (OCFC)

NASDAQ

$18.09-$0.005 (-0.03%)

Price as of Nov 13, 2026 1:28 PM EST

$1.7B
Market Cap
4.59%
1-Year Change
Banks - Regional
Industry

1 Month
+13.40%

Low Price$15.45

High Price$18.80
3 Months
-4.48%

Low Price$15.45

High Price$19.42
1 Year
+4.59%

Low Price$15.45

High Price$19.55

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	18.40	18.40	18.00	18.09	-0.82%	925,551
11/11/2026	18.15	18.25	18.05	18.24	+0.88%	950,451
11/10/2026	18.20	18.30	17.97	18.08	-0.99%	764,833
11/09/2026	18.17	18.48	18.05	18.26	+1.84%	1,188,190
11/09/2026	$0.20 Dividend
11/06/2026	17.88	18.41	17.80	17.93	-1.15%	1,025,389
11/05/2026	18.96	19.26	18.02	18.14	-3.52%	1,361,384
11/04/2026	18.67	18.91	18.39	18.80	+3.65%	1,460,022
11/03/2026	18.43	18.45	18.09	18.14	-1.77%	1,135,966
11/02/2026	17.89	18.57	17.87	18.46	+4.07%	1,510,978
10/30/2026	17.70	17.79	17.58	17.74	+0.73%	1,565,290
10/29/2026	17.60	17.88	17.54	17.61	+0.74%	1,337,641
10/28/2026	16.98	17.58	16.71	17.48	+6.06%	2,587,109
10/27/2026	16.43	16.55	16.22	16.49	+1.15%	1,362,025
10/27/2026	$0.48 Earnings
10/26/2026	16.53	16.74	16.28	16.30	-1.38%	814,321
10/23/2026	16.36	16.56	16.19	16.53	+0.54%	1,133,790
10/22/2026	15.86	16.47	15.82	16.44	+3.23%	1,086,349
10/21/2026	15.94	16.00	15.78	15.92	+0.06%	769,820
10/20/2026	15.65	15.99	15.47	15.91	+3.01%	1,017,486
10/19/2026	15.62	15.63	15.43	15.45	-1.33%	914,038
10/16/2026	15.84	16.02	15.64	15.66	-0.81%	1,168,944
10/15/2026	15.68	15.93	15.55	15.78	+1.33%	1,394,489
10/14/2026	15.56	15.73	15.48	15.58	-1.81%	1,365,993
10/13/2026	16.07	16.18	15.83	15.86	-0.56%	1,059,357
10/12/2026	15.92	16.04	15.80	15.95	+0.31%	1,038,980
10/09/2026	16.24	16.28	15.88	15.90	-2.07%	1,978,298
10/08/2026	16.21	16.27	15.99	16.24	-0.24%	1,664,952
10/07/2026	16.42	16.56	16.25	16.28	-1.73%	1,654,334
10/06/2026	16.60	16.79	16.56	16.57	-0.42%	1,052,120
10/05/2026	16.63	16.75	16.40	16.63	+0.24%	837,603
10/02/2026	16.61	16.84	16.54	16.59	+0.66%	1,013,143
10/01/2026	16.29	16.51	15.98	16.49	+0.85%	1,167,108
09/30/2026	16.50	16.59	16.23	16.35	-0.84%	1,188,181
09/29/2026	16.73	16.73	16.27	16.49	-0.30%	1,336,056
09/28/2026	16.84	16.88	16.47	16.54	-2.22%	913,739
09/25/2026	16.77	17.04	16.74	16.91	+1.36%	995,144
09/24/2026	16.87	16.90	16.58	16.68	-0.76%	1,052,082
09/23/2026	17.17	17.29	16.80	16.81	-2.13%	1,340,795
09/22/2026	17.50	17.56	17.07	17.18	-1.14%	1,354,174
09/21/2026	17.74	17.81	17.36	17.38	-1.68%	1,042,974
09/18/2026	17.82	17.90	17.61	17.67	-1.43%	2,263,873
09/17/2026	18.27	18.29	17.92	17.93	-0.66%	831,633
09/16/2026	18.39	18.53	17.87	18.05	-1.88%	1,447,750
09/15/2026	18.47	18.76	18.38	18.39	-0.37%	785,983
09/14/2026	18.60	18.73	18.45	18.46	-0.59%	804,475
09/11/2026	18.81	18.83	18.40	18.57	+0.21%	964,681
09/10/2026	18.44	18.54	18.32	18.53	+0.48%	1,173,712
09/09/2026	18.60	18.68	18.38	18.44	-1.53%	748,771
09/08/2026	19.13	19.16	18.70	18.73	-2.52%	720,047
09/04/2026	18.96	19.29	18.96	19.22	+0.78%	508,157
09/03/2026	19.00	19.18	19.00	19.07	+1.00%	655,444
09/02/2026	18.43	18.95	18.40	18.88	+3.02%	843,130
09/01/2026	18.59	18.71	18.31	18.33	-1.65%	892,524
08/31/2026	18.66	18.74	18.50	18.63	-0.21%	1,119,029
08/28/2026	18.71	18.90	18.67	18.67	-0.05%	863,126
08/27/2026	18.71	18.74	18.50	18.68	-0.68%	566,405
08/26/2026	18.73	18.99	18.63	18.81	+0.85%	1,463,050
08/25/2026	18.74	18.74	18.55	18.65	-0.42%	964,029
08/24/2026	18.89	18.91	18.71	18.73	-0.63%	1,100,385
08/21/2026	19.05	19.15	18.68	18.85	-0.10%	729,023
08/20/2026	18.98	19.09	18.85	18.87	-0.73%	944,234
08/19/2026	19.47	19.57	18.94	19.01	-1.74%	1,652,345
08/18/2026	19.45	19.58	19.23	19.34	-0.41%	880,082
08/17/2026	19.48	19.63	19.38	19.42	-0.66%	975,707
08/14/2026	19.28	19.58	19.18	19.55	+1.49%	879,380
08/13/2026	19.12	19.32	19.09	19.27	+1.72%	1,283,803
08/12/2026	18.89	19.03	18.82	18.94	+0.37%	792,057
08/11/2026	18.82	19.10	18.79	18.87	+0.42%	792,309
08/10/2026	18.89	19.11	18.74	18.79	-1.14%	743,446
08/10/2026	$0.20 Dividend
08/07/2026	19.11	19.29	18.91	19.01	-0.51%	1,142,342
08/06/2026	19.58	19.70	19.01	19.11	-1.76%	1,112,680
08/05/2026	19.42	19.54	19.25	19.45	+0.30%	1,047,981
08/04/2026	19.25	19.55	19.05	19.39	+0.76%	864,718
08/03/2026	19.00	19.32	18.90	19.24	+1.81%	1,039,865
07/31/2026	18.63	19.09	18.63	18.90	-1.68%	1,309,039
07/30/2026	19.28	19.48	19.15	19.22	-0.46%	841,723
07/30/2026	$0.43 Earnings
07/29/2026	19.47	19.63	19.20	19.31	-1.55%	851,130
07/28/2026	19.27	19.67	19.27	19.61	+2.24%	673,534
07/27/2026	19.20	19.51	19.16	19.18	+0.20%	660,021
07/24/2026	19.21	19.39	19.01	19.15	+0.41%	841,648
07/23/2026	19.00	19.14	18.76	19.07	-0.97%	1,107,910
07/22/2026	19.35	19.35	18.97	19.25	-0.66%	926,372
07/21/2026	19.32	19.41	19.09	19.38	-0.15%	675,102
07/20/2026	19.52	19.56	19.32	19.41	-0.43%	754,979
07/17/2026	19.68	19.81	19.30	19.49	-1.65%	891,836
07/16/2026	19.15	19.89	19.05	19.82	+3.69%	1,208,652
07/15/2026	18.82	19.15	18.82	19.12	+1.40%	825,440
07/14/2026	18.73	18.94	18.63	18.85	+0.63%	652,763
07/13/2026	18.85	18.92	18.68	18.73	+0.16%	628,194
07/10/2026	18.71	18.88	18.59	18.70	+0.18%	733,577
07/09/2026	18.23	18.70	18.23	18.67	+2.28%	998,253
07/08/2026	18.56	18.61	18.13	18.25	-1.64%	815,374
07/07/2026	18.75	18.80	18.55	18.56	-0.47%	810,103
07/06/2026	18.51	18.78	18.45	18.65	0.00%	796,296
07/02/2026	19.38	19.38	18.53	18.65	-2.91%	1,053,141
07/01/2026	19.11	19.46	19.04	19.20	+0.46%	1,162,519
06/30/2026	18.99	19.21	18.88	19.12	+0.15%	1,286,545