OceanFirst Financial Corp. - Common Stock (OCFC)

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	18.33	18.92	18.09	18.69	683,581	18.69
10/23/2025	19.50	19.50	17.89	18.19	850,623	18.19
10/22/2025	19.04	19.42	18.82	19.32	594,312	19.32
10/21/2025	18.66	19.42	18.66	19.02	663,811	19.02
10/20/2025	17.86	18.87	17.82	18.79	606,538	18.79
10/17/2025	17.62	17.79	17.52	17.69	330,542	17.69
10/16/2025	18.37	18.49	17.32	17.43	535,010	17.43
10/15/2025	18.76	18.87	18.24	18.46	328,263	18.46
10/14/2025	17.82	18.80	17.57	18.70	418,976	18.70
10/13/2025	17.98	18.05	17.61	17.84	277,986	17.84
10/10/2025	18.57	19.39	17.70	17.73	722,744	17.73
10/09/2025	18.23	18.26	17.93	18.03	253,529	18.03
10/08/2025	18.28	18.50	17.99	18.27	475,230	18.27
10/07/2025	18.05	18.26	17.90	18.13	645,239	18.13
10/06/2025	17.99	18.36	17.80	17.99	584,875	17.99
10/03/2025	17.73	18.04	17.71	17.85	209,461	17.85
10/02/2025	17.29	17.76	17.16	17.64	343,564	17.64
10/01/2025	17.40	17.48	17.23	17.36	180,834	17.36
9/30/2025	17.52	17.69	17.31	17.57	275,387	17.57
9/29/2025	17.97	17.97	17.54	17.58	202,157	17.58
9/26/2025	17.90	18.03	17.56	17.92	214,465	17.92
9/25/2025	17.94	18.04	17.77	17.91	240,158	17.91
9/24/2025	17.96	18.16	17.83	17.99	283,190	17.99
9/23/2025	18.09	18.42	17.91	17.93	245,545	17.93
9/22/2025	18.17	18.37	18.03	18.11	389,148	18.11
9/19/2025	18.42	18.56	18.17	18.24	767,549	18.24
9/18/2025	17.95	18.53	17.83	18.50	277,725	18.50
9/17/2025	17.79	18.50	17.65	17.87	352,189	17.87
9/16/2025	17.83	17.85	17.55	17.71	193,965	17.71
9/15/2025	17.99	18.19	17.86	17.89	148,823	17.89
9/12/2025	18.26	18.31	17.92	18.12	141,471	18.12
9/11/2025	18.01	18.32	17.58	18.28	215,969	18.28
9/10/2025	17.99	18.12	17.91	18.00	204,720	18.00
9/09/2025	18.26	18.38	17.94	17.99	178,708	17.99
9/08/2025	18.41	18.44	18.08	18.27	272,503	18.27
9/05/2025	18.73	18.91	18.21	18.34	323,967	18.34
9/04/2025	18.23	18.69	18.18	18.67	474,532	18.67
9/03/2025	18.06	18.37	17.91	18.16	233,948	18.16
9/02/2025	18.20	18.30	17.62	18.18	230,048	18.18
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