OceanFirst Financial Corp. Common Stockのデータ

OceanFirst Financial Corp. Common Stockの基本情報

名前 OceanFirst Financial Corp. Common Stock
ティッカー OCFC
国 United States
上場年 nan
セクター Finance

OceanFirst Financial Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.83 20.4 20.83 20.75 383100.0 20.75
2021-02-12 20.59 20.35 20.35 20.57 300800.0 20.57
2021-02-11 20.62 20.24 20.31 20.54 431100.0 20.54
2021-02-10 20.79 20.4 20.52 20.46 274800.0 20.46
2021-02-09 20.68 19.63 19.77 20.54 675400.0 20.54
2021-02-08 19.8 18.85 19.11 19.79 1010200.0 19.79
2021-02-05 19.02 18.58 19.0 18.84 225500.0 18.84
2021-02-04 19.21 18.95 18.95 19.0 1365900.0 18.83
2021-02-03 18.95 18.52 18.69 18.92 454000.0 18.75
2021-02-02 18.8 18.4 18.5 18.75 377800.0 18.58
2021-02-01 18.98 18.14 18.98 18.5 514400.0 18.33
2021-01-29 19.48 18.16 19.21 18.16 193300.0 18.0
2021-01-28 18.97 18.31 18.58 18.88 158600.0 18.71
2021-01-27 19.18 18.06 18.76 18.27 197100.0 18.11
2021-01-26 19.76 19.06 19.76 19.09 120000.0 18.92
2021-01-25 19.81 19.16 19.66 19.59 178100.0 19.41
2021-01-22 19.89 19.28 19.37 19.86 259700.0 19.68
2021-01-21 20.21 19.53 20.21 19.65 115700.0 19.47
2021-01-20 20.38 19.93 20.03 20.21 101200.0 20.03
2021-01-19 20.47 19.9 19.94 20.21 149200.0 20.03
2021-01-15 20.37 20.0 20.22 20.11 118200.0 19.93
2021-01-14 20.66 20.16 20.51 20.56 130500.0 20.38
2021-01-13 20.55 19.89 20.45 20.26 104500.0 20.08
2021-01-12 20.82 20.15 20.31 20.56 173000.0 20.38
2021-01-11 20.38 19.54 19.54 20.33 168200.0 20.15
2021-01-08 20.5 19.53 20.5 19.83 207000.0 19.65
2021-01-07 20.51 20.13 20.31 20.33 176900.0 20.15
2021-01-06 20.33 18.92 19.23 20.04 381700.0 19.86
2021-01-05 18.93 18.51 18.51 18.8 184700.0 18.63
2021-01-04 18.94 18.2 18.84 18.51 191800.0 18.34
2020-12-31 18.78 18.52 18.58 18.63 176700.0 18.46
2020-12-30 18.79 18.45 18.45 18.7 190300.0 18.53
2020-12-29 19.08 18.4 19.08 18.52 159500.0 18.35
2020-12-28 19.1 18.48 18.9 19.0 155600.0 18.83
2020-12-24 18.94 18.44 18.94 18.69 146700.0 18.52
2020-12-23 18.83 18.14 18.33 18.8 143700.0 18.63
2020-12-22 18.59 18.21 18.4 18.34 176300.0 18.18
2020-12-21 18.85 18.15 18.85 18.37 371800.0 18.21
2020-12-18 19.09 18.25 18.45 18.96 1067700.0 18.79
2020-12-17 17.81 17.45 17.57 17.79 204100.0 17.63
2020-12-16 18.12 17.73 18.12 17.73 218600.0 17.57
2020-12-15 18.03 17.35 17.66 17.95 181800.0 17.79
2020-12-14 17.86 17.5 17.86 17.5 305100.0 17.34
2020-12-11 17.74 17.05 17.57 17.54 440100.0 17.38
2020-12-10 17.74 17.32 17.39 17.68 245800.0 17.52
2020-12-09 17.61 17.26 17.5 17.56 323800.0 17.4
2020-12-08 17.39 16.93 16.93 17.33 240800.0 17.17
2020-12-07 17.22 16.5 16.78 17.12 218100.0 16.97
2020-12-04 16.83 16.25 16.38 16.79 165300.0 16.64
2020-12-03 16.54 16.17 16.26 16.25 216800.0 16.1
2020-12-02 16.43 15.77 16.2 16.28 244700.0 16.13
2020-12-01 16.45 15.99 16.01 16.19 278100.0 16.05
2020-11-30 16.32 15.75 16.32 15.77 291000.0 15.63
2020-11-27 16.82 16.27 16.82 16.35 116300.0 16.2
2020-11-25 17.03 16.57 16.92 16.93 365400.0 16.78
2020-11-24 17.12 16.06 16.26 17.01 500500.0 16.86
2020-11-23 16.26 15.92 16.13 15.95 242400.0 15.81
2020-11-20 16.48 15.63 15.88 15.98 225300.0 15.84
2020-11-19 16.28 15.72 16.2 16.01 192300.0 15.87
2020-11-18 16.9 16.2 16.85 16.21 212500.0 16.06
2020-11-17 16.68 16.09 16.59 16.67 289100.0 16.52
2020-11-16 16.9 16.36 16.57 16.79 210300.0 16.64
2020-11-13 16.22 15.69 15.7 16.06 403700.0 15.92
2020-11-12 15.71 15.25 15.54 15.47 342400.0 15.33
2020-11-11 16.17 15.5 16.05 15.85 254300.0 15.71
2020-11-10 16.35 15.67 16.34 16.05 533900.0 15.91
2020-11-09 16.7 15.51 15.51 16.11 496900.0 15.97
2020-11-06 14.86 14.12 14.86 14.25 222100.0 14.12
2020-11-05 15.0 14.26 14.26 14.86 152500.0 14.56
2020-11-04 15.1 14.06 15.08 14.18 249900.0 13.89
2020-11-03 15.62 15.22 15.51 15.3 443500.0 14.99
2020-11-02 15.47 14.95 15.24 15.41 417800.0 15.1
2020-10-30 15.71 14.46 15.51 14.97 1091300.0 14.67
2020-10-29 16.1 15.34 15.7 15.99 240700.0 15.67
2020-10-28 16.14 15.62 15.82 15.73 188200.0 15.41
2020-10-27 16.75 16.09 16.75 16.13 208300.0 15.8
2020-10-26 16.78 16.43 16.78 16.71 244200.0 16.37
2020-10-23 16.99 16.64 16.8 16.87 477700.0 16.53
2020-10-22 16.74 15.89 15.89 16.71 439700.0 16.37
2020-10-21 15.86 15.39 15.39 15.81 149100.0 15.49
2020-10-20 15.73 15.17 15.22 15.47 164700.0 15.16
2020-10-19 15.25 15.03 15.16 15.15 303400.0 14.84
2020-10-16 15.25 14.81 15.06 15.09 100400.0 14.78
2020-10-15 15.14 14.43 14.43 15.11 123500.0 14.8
2020-10-14 15.2 14.64 14.97 14.64 88900.0 14.34
2020-10-13 15.44 14.87 15.37 14.91 132900.0 14.61
2020-10-12 15.57 15.08 15.13 15.54 97000.0 15.22
2020-10-09 15.64 15.12 15.54 15.21 76800.0 14.9
2020-10-08 15.62 15.11 15.32 15.43 140400.0 15.12
2020-10-07 15.33 14.87 15.02 15.19 219300.0 14.88
2020-10-06 15.43 14.62 14.73 14.91 240500.0 14.61
2020-10-05 14.8 14.44 14.57 14.53 237400.0 14.24
2020-10-02 14.61 13.53 13.55 14.53 290200.0 14.24
2020-10-01 13.85 13.53 13.67 13.74 166700.0 13.46
2020-09-30 14.06 13.58 13.89 13.69 163200.0 13.41
2020-09-29 14.01 13.56 14.01 13.79 185700.0 13.51
2020-09-28 14.17 13.79 13.79 14.08 113400.0 13.79
2020-09-25 13.79 13.14 13.14 13.7 222900.0 13.42
2020-09-24 13.7 13.21 13.31 13.34 244400.0 13.07
2020-09-23 13.75 13.26 13.49 13.28 230600.0 13.01
2020-09-22 14.02 13.34 13.95 13.46 215500.0 13.19
2020-09-21 14.28 13.54 14.09 13.84 265700.0 13.56
2020-09-18 15.03 14.39 15.02 14.4 490700.0 14.11
2020-09-17 14.91 14.59 14.64 14.9 137600.0 14.6
2020-09-16 15.04 14.57 14.67 14.85 150400.0 14.55
2020-09-15 15.16 14.65 15.16 14.69 119100.0 14.39
2020-09-14 15.23 14.97 14.97 15.1 163600.0 14.79
2020-09-11 15.08 14.82 14.97 14.93 170800.0 14.63
2020-09-10 15.28 14.9 15.28 14.93 125800.0 14.63
2020-09-09 15.74 15.1 15.37 15.19 129700.0 14.88
2020-09-08 15.8 15.26 15.8 15.29 149400.0 14.98
2020-09-04 16.22 15.56 16.15 15.89 181000.0 15.57
2020-09-03 16.2 15.64 15.92 15.79 158700.0 15.47
2020-09-02 15.99 15.66 15.8 15.82 137400.0 15.5
2020-09-01 16.15 15.49 15.51 15.88 163300.0 15.56
2020-08-31 15.93 15.61 15.87 15.61 153500.0 15.29
2020-08-28 16.14 15.78 16.14 15.99 144600.0 15.67
2020-08-27 16.18 15.72 15.72 15.94 129900.0 15.62
2020-08-26 16.19 15.66 16.19 15.68 113600.0 15.36
2020-08-25 16.38 15.95 16.38 16.15 200100.0 15.82
2020-08-24 16.27 15.52 15.82 16.21 122700.0 15.88
2020-08-21 15.81 15.43 15.77 15.57 190200.0 15.25
2020-08-20 15.89 15.67 15.8 15.81 115600.0 15.49
2020-08-19 16.32 15.85 16.0 15.99 106900.0 15.67
2020-08-18 16.47 15.89 16.47 16.0 114300.0 15.68
2020-08-17 16.98 16.36 16.86 16.46 149500.0 16.13
2020-08-14 17.19 16.55 16.68 16.95 127200.0 16.61
2020-08-13 17.26 16.69 17.22 16.75 146400.0 16.41
2020-08-12 17.72 17.17 17.63 17.41 236800.0 17.06
2020-08-11 17.74 17.03 17.18 17.32 259600.0 16.97
2020-08-10 17.37 16.31 16.61 17.01 222600.0 16.66
2020-08-07 16.55 15.46 15.7 16.55 659600.0 16.21
2020-08-06 15.87 15.45 15.6 15.74 163200.0 15.42
2020-08-05 15.71 15.34 15.5 15.67 575100.0 15.35
2020-08-04 15.35 15.01 15.12 15.29 164400.0 14.98
2020-08-03 15.44 15.15 15.44 15.21 168900.0 14.9
2020-07-31 15.76 14.99 15.76 15.32 273000.0 15.01
2020-07-30 16.16 15.69 16.16 15.97 134700.0 15.48
2020-07-29 16.39 15.9 16.22 16.37 155000.0 15.87
2020-07-28 16.33 15.67 15.8 16.12 143500.0 15.62
2020-07-27 16.39 15.83 16.36 15.94 171600.0 15.45
2020-07-24 16.87 16.38 16.62 16.42 221700.0 15.92
2020-07-23 16.81 16.03 16.15 16.55 399100.0 16.04
2020-07-22 16.5 15.98 16.39 16.24 304000.0 15.74
2020-07-21 16.7 16.0 16.0 16.64 410900.0 16.13
2020-07-20 16.43 15.88 16.34 15.93 157200.0 15.44
2020-07-17 17.04 16.41 16.87 16.45 129700.0 15.94
2020-07-16 17.21 16.73 16.87 16.96 278200.0 16.44
2020-07-15 17.22 16.66 16.76 16.97 307200.0 16.45
2020-07-14 16.61 15.5 16.37 16.26 111900.0 15.76
2020-07-13 16.7 16.02 16.59 16.39 148000.0 15.89
2020-07-10 16.34 15.73 15.73 16.34 203700.0 15.84
2020-07-09 16.04 15.54 16.04 15.69 196500.0 15.21
2020-07-08 16.38 15.76 16.01 16.13 227300.0 15.63
2020-07-07 16.53 16.04 16.53 16.09 150800.0 15.6
2020-07-06 17.38 16.45 16.96 16.71 139200.0 16.2
2020-07-02 17.49 16.64 17.23 16.72 127500.0 16.21
2020-07-01 17.69 16.77 17.69 16.83 168900.0 16.31
2020-06-30 17.77 16.88 16.88 17.63 280600.0 17.09
2020-06-29 17.17 16.14 16.18 17.03 208600.0 16.51
2020-06-26 16.46 15.68 16.46 15.97 886500.0 15.48
2020-06-25 16.79 15.9 16.12 16.76 205300.0 16.25
2020-06-24 16.65 16.0 16.65 16.14 210300.0 15.64
2020-06-23 17.55 16.74 17.25 16.78 166300.0 16.26
2020-06-22 17.13 16.48 16.54 17.12 253000.0 16.59
2020-06-19 17.26 16.2 17.01 16.74 536200.0 16.23
2020-06-18 17.05 16.38 16.4 16.78 152300.0 16.26
2020-06-17 17.67 16.51 17.55 16.63 216400.0 16.12
2020-06-16 17.77 17.06 17.26 17.53 202200.0 16.99
2020-06-15 16.67 15.75 15.95 16.54 148700.0 16.03
2020-06-12 16.89 16.21 16.8 16.64 235200.0 16.13
2020-06-11 16.9 15.86 16.76 15.99 324600.0 15.5
2020-06-10 18.96 17.59 18.96 17.69 139900.0 17.15
2020-06-09 19.86 18.7 19.62 19.16 230500.0 18.57
2020-06-08 20.37 19.69 19.88 20.14 336100.0 19.52
2020-06-05 20.35 18.98 19.0 19.61 620200.0 19.01
2020-06-04 18.23 17.48 17.59 18.04 197300.0 17.49
2020-06-03 18.16 16.96 17.15 17.74 228200.0 17.2
2020-06-02 17.48 16.59 16.79 16.75 200600.0 16.24
2020-06-01 17.13 16.63 16.91 16.71 223300.0 16.2
2020-05-29 17.13 16.45 16.65 16.7 275300.0 16.19
2020-05-28 18.23 16.9 17.59 17.02 385700.0 16.5
2020-05-27 17.84 16.65 16.65 17.75 329800.0 17.2
2020-05-26 16.25 15.43 15.86 16.12 308600.0 15.62
2020-05-22 15.66 15.04 15.66 15.25 136200.0 14.78
2020-05-21 15.65 15.28 15.35 15.39 133000.0 14.92
2020-05-20 15.49 14.86 14.94 15.35 151000.0 14.88
2020-05-19 15.51 14.65 15.28 14.66 187100.0 14.21
2020-05-18 15.5 14.48 14.48 15.42 267200.0 14.95
2020-05-15 13.92 13.23 13.4 13.74 367200.0 13.32
2020-05-14 13.75 12.88 13.5 13.44 267600.0 13.03
2020-05-13 14.21 13.62 14.11 13.85 266000.0 13.42
2020-05-12 15.0 14.31 15.0 14.33 267700.0 13.89
2020-05-11 15.55 14.93 15.49 15.01 224600.0 14.55
2020-05-08 15.96 15.38 15.59 15.86 164500.0 15.37
2020-05-07 15.8 15.08 15.47 15.14 214400.0 14.67
2020-05-06 15.49 14.73 15.41 15.3 300400.0 14.83
2020-05-05 16.72 15.28 16.55 15.37 200700.0 14.9
2020-05-04 16.12 15.09 15.37 16.0 351900.0 15.51
2020-05-01 16.78 15.14 16.78 15.72 368500.0 15.24
2020-04-30 17.55 16.13 17.38 16.85 470700.0 16.17
2020-04-29 16.6 15.6 16.0 16.09 814900.0 15.44
2020-04-28 16.23 15.33 16.23 15.57 454100.0 14.94
2020-04-27 16.17 15.38 15.54 15.87 491200.0 15.23
2020-04-24 16.21 15.2 15.2 15.43 263500.0 14.81
2020-04-23 15.41 14.49 14.49 15.09 201700.0 14.48
2020-04-22 14.99 14.33 14.99 14.47 103800.0 13.88
2020-04-21 14.69 13.75 14.12 14.61 117700.0 14.02
2020-04-20 14.9 14.22 14.4 14.71 115000.0 14.11
2020-04-17 15.0 14.32 14.35 14.75 231300.0 14.15
2020-04-16 15.19 13.43 14.49 13.79 178300.0 13.23
2020-04-15 15.15 14.34 14.88 14.48 253300.0 13.89
2020-04-14 16.33 15.33 16.12 15.49 231800.0 14.86
2020-04-13 17.11 15.66 16.92 15.8 173100.0 15.16
2020-04-09 17.33 15.83 15.9 17.11 242600.0 16.42
2020-04-08 15.83 15.08 15.18 15.48 352200.0 14.85
2020-04-07 15.92 14.78 15.52 14.94 332000.0 14.34
2020-04-06 15.27 14.68 14.99 15.17 312400.0 14.56
2020-04-03 15.46 14.11 14.97 14.39 350000.0 13.81
2020-04-02 16.0 14.87 15.59 15.2 424600.0 14.58
2020-04-01 16.0 14.67 15.29 15.73 377700.0 15.09
2020-03-31 15.99 15.4 15.54 15.91 343700.0 15.27
2020-03-30 15.79 14.75 15.45 15.67 233600.0 15.04
2020-03-27 15.66 14.44 14.44 15.4 294600.0 14.78
2020-03-26 15.44 13.82 14.06 15.38 306500.0 14.76
2020-03-25 14.49 13.35 14.38 13.92 370700.0 13.36
2020-03-24 14.35 13.54 13.74 14.34 408800.0 13.76
2020-03-23 13.46 12.38 13.23 13.3 469300.0 12.76
2020-03-20 14.04 12.75 13.91 13.36 526600.0 12.82
2020-03-19 14.27 11.6 11.94 13.9 367200.0 13.34
2020-03-18 13.13 11.79 13.12 12.05 385800.0 11.56
2020-03-17 14.04 12.56 13.45 13.99 424900.0 13.42
2020-03-16 14.34 13.23 14.12 13.49 336800.0 12.94
2020-03-13 16.34 15.13 16.03 15.87 268200.0 15.23
2020-03-12 15.98 14.55 15.63 15.2 358400.0 14.58
2020-03-11 16.7 15.67 16.39 16.37 477100.0 15.71
2020-03-10 17.82 16.66 17.66 16.83 296500.0 16.15
2020-03-09 18.54 17.0 18.15 17.17 273200.0 16.47
2020-03-06 19.51 18.63 19.2 19.02 235100.0 18.25
2020-03-05 20.05 19.4 20.02 19.74 287800.0 18.94
2020-03-04 20.69 19.93 20.69 20.5 228400.0 19.67
2020-03-03 21.43 20.28 21.26 20.51 202000.0 19.68
2020-03-02 21.37 20.29 20.39 21.36 165500.0 20.5
2020-02-28 21.0 19.96 20.33 20.44 432400.0 19.61
2020-02-27 21.66 20.97 21.44 20.98 246200.0 20.13
2020-02-26 22.24 21.72 22.03 21.75 180600.0 20.87
2020-02-25 22.91 21.91 22.78 21.95 201600.0 21.06
2020-02-24 22.96 22.61 22.88 22.83 168800.0 21.91
2020-02-21 23.49 23.09 23.49 23.27 252000.0 22.33
2020-02-20 23.57 23.25 23.32 23.47 190200.0 22.52
2020-02-19 23.48 23.35 23.4 23.38 202000.0 22.43
2020-02-18 23.41 23.13 23.22 23.37 151500.0 22.42