| 名前 | OceanFirst Financial Corp. Depositary Shares |
| ティッカー | OCFCP |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 27.55 | 27.02 | 27.02 | 27.45 | 3500.0 | 27.45 |
| 2021-02-12 | 27.44 | 27.25 | 27.44 | 27.25 | 800.0 | 27.25 |
| 2021-02-11 | 27.43 | 27.38 | 27.38 | 27.43 | 6000.0 | 27.43 |
| 2021-02-10 | 27.41 | 27.32 | 27.35 | 27.41 | 4100.0 | 27.41 |
| 2021-02-09 | 27.45 | 27.15 | 27.45 | 27.15 | 1000.0 | 27.15 |
| 2021-02-08 | 27.45 | 27.45 | 27.45 | 27.45 | 600.0 | 27.45 |
| 2021-02-05 | 27.67 | 27.3 | 27.47 | 27.67 | 2300.0 | 27.67 |
| 2021-02-04 | 27.41 | 27.15 | 27.41 | 27.15 | 3700.0 | 27.15 |
| 2021-02-03 | 27.1 | 27.1 | 27.1 | 27.1 | 0.0 | 27.1 |
| 2021-02-02 | 27.59 | 27.1 | 27.59 | 27.1 | 500.0 | 27.1 |
| 2021-02-01 | 27.5 | 27.31 | 27.31 | 27.5 | 2100.0 | 27.5 |
| 2021-01-29 | 27.57 | 27.57 | 27.57 | 27.57 | 1800.0 | 27.57 |
| 2021-01-28 | 27.5 | 27.02 | 27.5 | 27.31 | 3700.0 | 27.31 |
| 2021-01-27 | 27.85 | 27.85 | 27.85 | 27.85 | 700.0 | 27.41 |
| 2021-01-26 | 27.85 | 27.82 | 27.83 | 27.85 | 1200.0 | 27.41 |
| 2021-01-25 | 27.78 | 27.58 | 27.78 | 27.78 | 1900.0 | 27.34 |
| 2021-01-22 | 27.78 | 27.78 | 27.78 | 27.78 | 300.0 | 27.34 |
| 2021-01-21 | 27.78 | 27.64 | 27.64 | 27.64 | 900.0 | 27.21 |
| 2021-01-20 | 27.78 | 27.42 | 27.55 | 27.64 | 5300.0 | 27.21 |
| 2021-01-19 | 27.55 | 27.54 | 27.55 | 27.55 | 1600.0 | 27.12 |
| 2021-01-15 | 27.73 | 27.54 | 27.73 | 27.54 | 1000.0 | 27.11 |
| 2021-01-14 | 27.78 | 27.43 | 27.45 | 27.78 | 4300.0 | 27.34 |
| 2021-01-13 | 27.62 | 27.4 | 27.62 | 27.4 | 1600.0 | 26.97 |
| 2021-01-12 | 27.47 | 27.4 | 27.4 | 27.47 | 1800.0 | 27.04 |
| 2021-01-11 | 27.62 | 27.62 | 27.62 | 27.62 | 500.0 | 27.18 |
| 2021-01-08 | 27.65 | 27.61 | 27.65 | 27.65 | 900.0 | 27.22 |
| 2021-01-07 | 27.54 | 27.3 | 27.3 | 27.54 | 900.0 | 27.11 |
| 2021-01-06 | 27.59 | 27.14 | 27.59 | 27.15 | 1800.0 | 26.72 |
| 2021-01-05 | 27.14 | 27.06 | 27.06 | 27.14 | 500.0 | 26.72 |
| 2021-01-04 | 27.78 | 27.05 | 27.52 | 27.05 | 2000.0 | 26.62 |
| 2020-12-31 | 27.52 | 27.5 | 27.5 | 27.52 | 700.0 | 27.09 |
| 2020-12-30 | 27.71 | 27.28 | 27.28 | 27.5 | 2600.0 | 27.07 |
| 2020-12-29 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 | 27.07 |
| 2020-12-28 | 27.5 | 27.5 | 27.5 | 27.5 | 500.0 | 27.07 |
| 2020-12-24 | 27.78 | 27.78 | 27.78 | 27.78 | 600.0 | 27.34 |
| 2020-12-23 | 27.78 | 27.4 | 27.43 | 27.78 | 1700.0 | 27.34 |
| 2020-12-22 | 27.78 | 27.04 | 27.27 | 27.5 | 9000.0 | 27.07 |
| 2020-12-21 | 27.85 | 27.6 | 27.6 | 27.8 | 3700.0 | 27.36 |
| 2020-12-18 | 27.85 | 27.8 | 27.8 | 27.85 | 700.0 | 27.41 |
| 2020-12-17 | 27.8 | 27.8 | 27.8 | 27.8 | 8400.0 | 27.36 |
| 2020-12-16 | 27.78 | 27.5 | 27.5 | 27.74 | 5600.0 | 27.3 |
| 2020-12-15 | 27.6 | 27.5 | 27.59 | 27.6 | 6300.0 | 27.17 |
| 2020-12-14 | 27.62 | 27.07 | 27.3 | 27.6 | 6600.0 | 27.17 |
| 2020-12-11 | 27.3 | 27.02 | 27.24 | 27.3 | 5100.0 | 26.87 |
| 2020-12-10 | 27.25 | 27.02 | 27.25 | 27.25 | 3500.0 | 26.82 |
| 2020-12-09 | 27.25 | 27.24 | 27.24 | 27.25 | 2000.0 | 26.82 |
| 2020-12-08 | 27.25 | 27.14 | 27.2 | 27.18 | 4500.0 | 26.75 |
| 2020-12-07 | 27.23 | 27.05 | 27.05 | 27.23 | 2800.0 | 26.8 |
| 2020-12-04 | 26.98 | 26.73 | 26.98 | 26.96 | 6200.0 | 26.54 |
| 2020-12-03 | 26.98 | 26.98 | 26.98 | 26.98 | 1400.0 | 26.56 |
| 2020-12-02 | 26.98 | 26.97 | 26.98 | 26.98 | 5400.0 | 26.56 |
| 2020-12-01 | 26.99 | 26.92 | 26.99 | 26.99 | 8600.0 | 26.57 |
| 2020-11-30 | 27.14 | 26.99 | 26.99 | 27.14 | 3500.0 | 26.71 |
| 2020-11-27 | 27.14 | 27.0 | 27.14 | 27.0 | 5700.0 | 26.58 |
| 2020-11-25 | 27.1 | 26.73 | 26.73 | 27.1 | 3400.0 | 26.67 |
| 2020-11-24 | 27.05 | 26.86 | 27.05 | 26.9 | 10700.0 | 26.48 |
| 2020-11-23 | 27.05 | 26.8 | 27.05 | 26.98 | 6500.0 | 26.56 |
| 2020-11-20 | 27.05 | 26.87 | 26.87 | 26.98 | 5700.0 | 26.55 |
| 2020-11-19 | 26.87 | 26.74 | 26.86 | 26.74 | 2200.0 | 26.31 |
| 2020-11-18 | 26.87 | 26.62 | 26.8 | 26.85 | 7500.0 | 26.43 |
| 2020-11-17 | 26.84 | 26.5 | 26.81 | 26.84 | 4600.0 | 26.42 |
| 2020-11-16 | 26.84 | 26.55 | 26.55 | 26.84 | 21600.0 | 26.42 |
| 2020-11-13 | 26.65 | 26.28 | 26.55 | 26.45 | 44900.0 | 26.03 |
| 2020-11-12 | 26.6 | 26.26 | 26.6 | 26.55 | 16300.0 | 26.13 |
| 2020-11-11 | 27.05 | 26.65 | 26.65 | 27.05 | 5200.0 | 26.62 |
| 2020-11-10 | 26.55 | 26.21 | 26.55 | 26.55 | 5900.0 | 26.13 |
| 2020-11-09 | 26.55 | 26.21 | 26.35 | 26.55 | 16700.0 | 26.13 |
| 2020-11-04 | 26.55 | 26.17 | 26.55 | 26.38 | 19700.0 | 25.97 |
| 2020-11-03 | 26.55 | 26.2 | 26.5 | 26.55 | 11400.0 | 26.13 |
| 2020-11-02 | 26.55 | 26.09 | 26.33 | 26.55 | 13000.0 | 26.13 |
| 2020-10-30 | 26.55 | 26.09 | 26.42 | 26.09 | 9000.0 | 25.68 |
| 2020-10-29 | 26.7 | 26.45 | 26.7 | 26.55 | 24700.0 | 26.13 |
| 2020-10-28 | 26.98 | 26.6 | 26.6 | 26.66 | 37300.0 | 25.81 |
| 2020-10-27 | 27.05 | 26.5 | 26.6 | 26.6 | 74700.0 | 25.75 |
| 2020-10-26 | 27.09 | 26.6 | 27.09 | 26.6 | 35600.0 | 25.75 |
| 2020-10-23 | 27.05 | 26.7 | 27.05 | 26.7 | 500.0 | 25.85 |
| 2020-10-22 | 26.49 | 26.47 | 26.47 | 26.49 | 600.0 | 25.64 |
| 2020-10-21 | 26.52 | 26.47 | 26.52 | 26.47 | 600.0 | 25.63 |
| 2020-10-20 | 27.05 | 26.93 | 27.05 | 27.05 | 800.0 | 26.19 |
| 2020-10-19 | 26.75 | 26.56 | 26.75 | 26.75 | 600.0 | 25.9 |
| 2020-10-16 | 27.04 | 26.55 | 27.01 | 26.98 | 1000.0 | 26.11 |
| 2020-10-15 | 26.98 | 26.47 | 26.5 | 26.55 | 2300.0 | 25.7 |
| 2020-10-14 | 26.84 | 26.65 | 26.65 | 26.84 | 500.0 | 25.98 |
| 2020-10-13 | 26.65 | 26.65 | 26.65 | 26.65 | 0.0 | 25.8 |
| 2020-10-12 | 26.65 | 26.65 | 26.65 | 26.65 | 0.0 | 25.8 |
| 2020-10-09 | 26.65 | 26.65 | 26.65 | 26.65 | 300.0 | 25.8 |
| 2020-10-08 | 26.73 | 26.73 | 26.73 | 26.73 | 400.0 | 25.88 |
| 2020-10-07 | 27.03 | 26.75 | 26.75 | 26.96 | 700.0 | 26.1 |
| 2020-10-06 | 26.6 | 26.49 | 26.52 | 26.5 | 1400.0 | 25.65 |
| 2020-10-05 | 27.0 | 27.0 | 27.0 | 27.0 | 0.0 | 26.14 |
| 2020-10-02 | 27.01 | 26.84 | 26.84 | 27.0 | 400.0 | 26.14 |
| 2020-10-01 | 26.64 | 26.64 | 26.64 | 26.64 | 600.0 | 25.79 |
| 2020-09-30 | 26.98 | 26.71 | 26.71 | 26.91 | 3900.0 | 26.06 |
| 2020-09-29 | 26.72 | 26.65 | 26.72 | 26.65 | 1600.0 | 25.8 |
| 2020-09-28 | 26.59 | 26.57 | 26.58 | 26.59 | 600.0 | 25.74 |
| 2020-09-25 | 26.63 | 26.37 | 26.37 | 26.54 | 600.0 | 25.69 |
| 2020-09-24 | 26.72 | 26.47 | 26.47 | 26.72 | 600.0 | 25.87 |
| 2020-09-23 | 27.04 | 26.5 | 27.04 | 26.5 | 4400.0 | 25.65 |
| 2020-09-22 | 27.05 | 27.05 | 27.05 | 27.05 | 0.0 | 26.19 |
| 2020-09-21 | 27.05 | 26.37 | 26.71 | 27.05 | 4000.0 | 26.19 |
| 2020-09-18 | 26.8 | 26.51 | 26.78 | 26.51 | 900.0 | 25.67 |
| 2020-09-17 | 26.7 | 26.38 | 26.38 | 26.7 | 2700.0 | 25.85 |
| 2020-09-16 | 26.65 | 26.45 | 26.62 | 26.45 | 3000.0 | 25.61 |
| 2020-09-15 | 27.09 | 26.42 | 26.77 | 26.42 | 4400.0 | 25.58 |
| 2020-09-14 | 26.5 | 26.5 | 26.5 | 26.5 | 100.0 | 25.65 |
| 2020-09-11 | 26.69 | 26.5 | 26.61 | 26.5 | 1800.0 | 25.65 |
| 2020-09-10 | 27.09 | 27.06 | 27.06 | 27.09 | 900.0 | 26.23 |
| 2020-09-09 | 26.9 | 26.51 | 26.58 | 26.61 | 6600.0 | 25.76 |
| 2020-09-08 | 26.55 | 26.37 | 26.37 | 26.49 | 9100.0 | 25.64 |
| 2020-09-04 | 26.5 | 26.4 | 26.5 | 26.5 | 7200.0 | 25.65 |
| 2020-09-03 | 26.46 | 26.33 | 26.45 | 26.45 | 4700.0 | 25.61 |
| 2020-09-02 | 26.5 | 26.35 | 26.45 | 26.45 | 10200.0 | 25.61 |
| 2020-09-01 | 26.48 | 26.15 | 26.37 | 26.25 | 8600.0 | 25.41 |
| 2020-08-31 | 26.4 | 26.13 | 26.4 | 26.13 | 600.0 | 25.3 |
| 2020-08-28 | 26.2 | 26.08 | 26.18 | 26.1 | 12700.0 | 25.27 |
| 2020-08-27 | 26.4 | 26.4 | 26.4 | 26.4 | 1000.0 | 25.56 |
| 2020-08-26 | 26.41 | 26.41 | 26.41 | 26.41 | 500.0 | 25.57 |
| 2020-08-25 | 26.35 | 26.27 | 26.3 | 26.34 | 1000.0 | 25.5 |
| 2020-08-24 | 26.25 | 26.0 | 26.25 | 26.06 | 6500.0 | 25.23 |
| 2020-08-21 | 26.14 | 26.03 | 26.03 | 26.14 | 500.0 | 25.31 |
| 2020-08-20 | 26.14 | 26.14 | 26.14 | 26.14 | 400.0 | 25.31 |
| 2020-08-19 | 26.25 | 26.18 | 26.24 | 26.25 | 4100.0 | 25.41 |
| 2020-08-18 | 26.25 | 25.96 | 26.25 | 25.96 | 3700.0 | 25.13 |
| 2020-08-17 | 26.47 | 25.95 | 25.95 | 26.01 | 8900.0 | 25.18 |
| 2020-08-14 | 26.23 | 25.9 | 25.91 | 25.95 | 12500.0 | 25.12 |
| 2020-08-13 | 26.01 | 25.81 | 26.01 | 26.0 | 4200.0 | 25.17 |
| 2020-08-12 | 26.0 | 26.0 | 26.0 | 26.0 | 2000.0 | 25.17 |
| 2020-08-11 | 26.18 | 26.17 | 26.18 | 26.18 | 2000.0 | 25.34 |
| 2020-08-10 | 26.16 | 25.76 | 26.16 | 25.77 | 5800.0 | 24.95 |
| 2020-08-07 | 26.16 | 26.16 | 26.16 | 26.16 | 4000.0 | 25.33 |
| 2020-08-06 | 26.26 | 26.16 | 26.2 | 26.2 | 2600.0 | 25.36 |
| 2020-08-05 | 26.33 | 26.2 | 26.2 | 26.2 | 1900.0 | 25.36 |
| 2020-08-04 | 26.33 | 26.25 | 26.33 | 26.28 | 2800.0 | 25.44 |
| 2020-08-03 | 26.18 | 26.16 | 26.18 | 26.16 | 1100.0 | 25.33 |
| 2020-07-31 | 26.4 | 25.56 | 26.38 | 26.11 | 4600.0 | 25.28 |
| 2020-07-30 | 26.5 | 26.38 | 26.4 | 26.38 | 3100.0 | 25.54 |
| 2020-07-29 | 26.5 | 26.2 | 26.2 | 26.38 | 6500.0 | 25.08 |
| 2020-07-28 | 26.2 | 26.08 | 26.08 | 26.2 | 3400.0 | 24.91 |
| 2020-07-27 | 26.1 | 26.0 | 26.07 | 26.1 | 5700.0 | 24.81 |
| 2020-07-24 | 26.11 | 26.0 | 26.0 | 26.11 | 24700.0 | 24.82 |
| 2020-07-23 | 26.02 | 25.9 | 26.0 | 25.9 | 6200.0 | 24.62 |
| 2020-07-22 | 26.0 | 25.76 | 25.92 | 26.0 | 10200.0 | 24.72 |
| 2020-07-21 | 26.0 | 25.83 | 25.91 | 25.91 | 9500.0 | 24.63 |
| 2020-07-20 | 25.92 | 25.89 | 25.9 | 25.92 | 3100.0 | 24.64 |
| 2020-07-17 | 25.83 | 25.65 | 25.83 | 25.65 | 700.0 | 24.38 |
| 2020-07-16 | 25.92 | 25.65 | 25.83 | 25.76 | 6100.0 | 24.49 |
| 2020-07-15 | 25.96 | 25.83 | 25.95 | 25.85 | 4600.0 | 24.57 |
| 2020-07-14 | 25.98 | 25.88 | 25.91 | 25.92 | 4900.0 | 24.64 |
| 2020-07-13 | 25.98 | 25.89 | 25.98 | 25.96 | 5000.0 | 24.68 |
| 2020-07-10 | 25.95 | 25.8 | 25.9 | 25.95 | 5500.0 | 24.67 |
| 2020-07-09 | 25.99 | 25.75 | 25.75 | 25.88 | 4000.0 | 24.6 |
| 2020-07-08 | 25.99 | 25.87 | 25.99 | 25.91 | 1200.0 | 24.63 |
| 2020-07-07 | 25.98 | 25.83 | 25.9 | 25.98 | 43300.0 | 24.7 |
| 2020-07-06 | 25.88 | 25.71 | 25.71 | 25.85 | 7200.0 | 24.57 |
| 2020-07-02 | 25.98 | 25.75 | 25.8 | 25.8 | 14200.0 | 24.53 |
| 2020-07-01 | 25.7 | 25.6 | 25.67 | 25.7 | 2200.0 | 24.43 |
| 2020-06-30 | 25.78 | 25.69 | 25.77 | 25.69 | 15300.0 | 24.42 |
| 2020-06-29 | 25.89 | 25.7 | 25.89 | 25.72 | 6700.0 | 24.45 |
| 2020-06-26 | 25.89 | 25.72 | 25.89 | 25.81 | 3300.0 | 24.54 |
| 2020-06-25 | 25.89 | 25.68 | 25.8 | 25.87 | 10100.0 | 24.59 |
| 2020-06-24 | 25.85 | 25.69 | 25.72 | 25.85 | 7300.0 | 24.57 |
| 2020-06-23 | 25.91 | 25.83 | 25.83 | 25.91 | 1600.0 | 24.63 |
| 2020-06-22 | 25.94 | 25.73 | 25.94 | 25.84 | 6900.0 | 24.56 |
| 2020-06-19 | 25.7 | 25.5 | 25.69 | 25.7 | 3400.0 | 24.43 |
| 2020-06-18 | 25.9 | 25.63 | 25.9 | 25.7 | 4900.0 | 24.43 |
| 2020-06-17 | 25.82 | 25.57 | 25.75 | 25.82 | 1400.0 | 24.54 |
| 2020-06-16 | 25.9 | 25.7 | 25.85 | 25.75 | 2800.0 | 24.48 |
| 2020-06-15 | 25.68 | 25.35 | 25.35 | 25.68 | 1400.0 | 24.41 |
| 2020-06-12 | 25.66 | 25.65 | 25.66 | 25.65 | 1000.0 | 24.38 |
| 2020-06-11 | 25.98 | 25.5 | 25.84 | 25.59 | 5800.0 | 24.33 |
| 2020-06-10 | 26.05 | 26.0 | 26.04 | 26.02 | 17800.0 | 24.74 |
| 2020-06-09 | 26.05 | 25.88 | 25.88 | 25.97 | 4400.0 | 24.69 |
| 2020-06-08 | 26.24 | 26.02 | 26.24 | 26.05 | 7800.0 | 24.76 |
| 2020-06-05 | 26.2 | 25.66 | 25.75 | 26.08 | 22900.0 | 24.79 |
| 2020-06-04 | 26.0 | 25.69 | 25.75 | 25.92 | 16200.0 | 24.65 |
| 2020-06-03 | 25.8 | 25.6 | 25.75 | 25.7 | 16800.0 | 24.43 |
| 2020-06-02 | 25.8 | 25.68 | 25.8 | 25.75 | 23300.0 | 24.48 |
| 2020-06-01 | 25.7 | 25.57 | 25.7 | 25.7 | 20300.0 | 24.43 |
| 2020-05-29 | 25.79 | 25.62 | 25.68 | 25.62 | 22300.0 | 24.36 |
| 2020-05-28 | 25.75 | 25.59 | 25.59 | 25.7 | 22900.0 | 24.43 |
| 2020-05-27 | 25.45 | 25.34 | 25.38 | 25.45 | 42300.0 | 24.19 |
| 2020-05-26 | 25.5 | 25.31 | 25.33 | 25.48 | 7000.0 | 24.22 |
| 2020-05-22 | 25.39 | 25.25 | 25.27 | 25.25 | 3000.0 | 24.0 |
| 2020-05-21 | 25.46 | 25.25 | 25.26 | 25.27 | 17400.0 | 24.02 |
| 2020-05-20 | 25.48 | 25.18 | 25.4 | 25.26 | 19200.0 | 24.02 |
| 2020-05-19 | 25.44 | 25.15 | 25.15 | 25.3 | 11400.0 | 24.05 |
| 2020-05-18 | 25.15 | 25.1 | 25.15 | 25.15 | 10400.0 | 23.91 |
| 2020-05-15 | 25.1 | 24.94 | 25.0 | 25.05 | 14200.0 | 23.81 |
| 2020-05-14 | 25.1 | 24.5 | 24.97 | 25.05 | 32400.0 | 23.81 |
| 2020-05-13 | 25.15 | 24.95 | 25.09 | 24.95 | 15600.0 | 23.72 |
| 2020-05-12 | 25.34 | 25.13 | 25.32 | 25.13 | 24400.0 | 23.89 |
| 2020-05-11 | 25.29 | 25.09 | 25.14 | 25.25 | 37800.0 | 24.0 |
| 2020-05-08 | 25.2 | 25.0 | 25.1 | 25.13 | 50700.0 | 23.89 |
| 2020-05-07 | 25.1 | 24.75 | 24.8 | 25.0 | 166900.0 | 23.77 |
| 2020-05-06 | 24.82 | 24.67 | 24.82 | 24.7 | 143600.0 | 23.48 |
| 2020-05-05 | 24.82 | 24.65 | 24.77 | 24.8 | 144000.0 | 23.58 |