OceanFirst Financial Corp. - Common Stock (OCFC)

Historical Prices For OceanFirst Financial Corp. - Common Stock (OCFC)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	18.48	18.58	18.32	18.39	205,782	18.39
8/28/2025	18.67	18.75	18.07	18.43	224,572	18.43
8/27/2025	18.16	18.55	18.16	18.53	398,863	18.53
8/26/2025	18.10	18.48	18.05	18.20	355,398	18.20
8/25/2025	18.23	18.28	17.92	18.10	215,296	18.10
8/22/2025	17.27	18.30	17.27	18.25	467,926	18.25
8/21/2025	17.20	17.31	17.12	17.20	204,272	17.20
8/20/2025	17.13	17.39	17.05	17.33	273,109	17.33
8/19/2025	17.15	17.43	17.05	17.11	228,401	17.11
8/18/2025	17.06	17.39	16.92	17.16	204,984	17.16
8/15/2025	17.55	17.57	17.09	17.13	300,796	17.13
8/14/2025	17.35	17.58	16.35	17.53	282,330	17.53
8/13/2025	17.42	17.68	17.32	17.63	534,892	17.63
8/12/2025	16.60	17.35	16.60	17.30	397,457	17.30
8/11/2025	16.45	16.52	16.35	16.46	158,635	16.46
8/08/2025	16.50	16.52	16.29	16.41	193,300	16.41
8/07/2025	16.64	16.65	16.32	16.38	255,298	16.38
8/06/2025	16.54	16.64	16.42	16.53	256,670	16.53
8/05/2025	16.46	16.48	16.09	16.48	375,699	16.48
8/04/2025	16.28	16.37	16.10	16.32	272,275	16.32
8/01/2025	16.61	16.79	16.21	16.36	426,945	16.16
7/31/2025	16.95	17.02	16.67	16.78	308,087	16.57
7/30/2025	17.15	17.24	16.79	16.87	298,948	16.66
7/29/2025	17.52	17.57	17.09	17.12	244,114	16.91
7/28/2025	17.40	17.50	17.14	17.39	395,114	17.18
7/25/2025	17.39	17.50	17.00	17.43	326,755	17.22
7/24/2025	18.22	18.39	17.86	17.89	332,543	17.67
7/23/2025	18.46	18.46	18.13	18.24	215,182	18.02
7/22/2025	18.62	18.68	18.31	18.32	309,187	18.10
7/21/2025	18.68	18.93	18.58	18.62	168,921	18.39
7/18/2025	19.43	19.43	18.60	18.68	286,083	18.45
7/17/2025	18.47	19.10	18.32	18.93	419,522	18.70
7/16/2025	18.29	18.39	17.94	18.29	204,612	18.07
7/15/2025	18.83	18.88	18.18	18.19	232,228	17.97
7/14/2025	18.46	18.81	18.45	18.79	174,126	18.56
7/11/2025	18.81	18.83	18.52	18.54	264,154	18.31
7/10/2025	18.94	19.19	18.88	18.99	228,841	18.76
7/09/2025	18.96	19.08	18.60	19.01	629,197	18.78
7/08/2025	18.52	18.97	18.50	18.77	471,821	18.54
7/07/2025	18.76	18.95	18.47	18.49	219,110	18.26
7/03/2025	18.71	18.88	18.70	18.78	138,544	18.55
7/02/2025	18.45	18.55	18.12	18.58	291,635	18.35
7/01/2025	17.56	18.45	17.47	18.22	254,820	18.00
6/30/2025	17.79	17.87	17.60	17.61	271,360	17.39
6/27/2025	17.71	17.83	17.59	17.72	459,702	17.50
6/26/2025	17.35	17.70	17.19	17.67	200,013	17.45
6/25/2025	17.30	17.30	17.14	17.17	288,195	16.96
6/24/2025	17.21	17.62	17.21	17.36	315,631	17.15
6/23/2025	16.55	17.12	16.55	17.11	317,549	16.90
6/20/2025	16.90	17.03	16.64	16.65	452,499	16.45
6/18/2025	16.70	17.02	16.70	16.77	296,884	16.57
6/17/2025	16.80	17.17	16.73	16.76	333,832	16.56
6/16/2025	17.04	17.33	16.89	16.92	403,163	16.71
6/13/2025	17.03	17.26	16.84	16.87	335,174	16.66
6/12/2025	17.29	17.49	17.06	17.29	169,055	17.08
6/11/2025	17.55	17.62	17.35	17.41	251,510	17.20
6/10/2025	17.46	17.69	17.34	17.50	225,370	17.29
6/09/2025	17.40	17.56	17.40	17.36	219,875	17.15
6/06/2025	17.08	17.31	17.04	17.29	260,497	17.08
6/05/2025	16.82	17.03	16.68	16.80	289,399	16.59
6/04/2025	17.07	17.30	16.73	16.84	349,591	16.63
6/03/2025	17.11	17.11	16.58	17.07	277,751	16.86
6/02/2025	16.81	17.09	16.54	16.70	381,626	16.50