5 DAY PERFORMANCE
-7.20%
1 MONTH PERFORMANCE
-5.49%
3 MONTH PERFORMANCE
-5.08%
6 MONTH PERFORMANCE
-9.40%
YEAR-TO-DATE PERFORMANCE
-0.17%
1 YEAR PERFORMANCE
+9.40%
OceanFirst Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.63 | $19.52 (-0.54%) | $19.71 | $19.32 | 203.99 K | |
| 08/06/2026 | $20.00 | $19.52 (-2.4%) | $20.13 | $19.43 | 1.11 M | $1.37 B |
| 08/05/2026 | $19.84 | $19.87 (0.15%) | $19.97 | $19.67 | 1.05 M | $1.40 B |
| 08/04/2026 | $19.67 | $19.81 (0.71%) | $19.97 | $19.46 | 864.72 K | $1.39 B |
| 08/03/2026 | $19.41 | $19.66 (1.29%) | $19.74 | $19.31 | 1.04 M | $1.38 B |
| 07/31/2026 | $19.03 | $19.31 (1.47%) | $19.51 | $19.03 | 1.31 M | $1.23 B |
| 07/30/2026 | $19.70 | $19.64 (-0.3%) | $19.90 | $19.57 | 841.72 K | $1.25 B |
| 07/29/2026 | $19.89 | $19.73 (-0.8%) | $20.06 | $19.62 | 851.13 K | $1.26 B |
| 07/28/2026 | $19.69 | $20.04 (1.78%) | $20.10 | $19.69 | 673.53 K | $1.28 B |
| 07/27/2026 | $19.62 | $19.60 (-0.1%) | $19.93 | $19.58 | 660.02 K | $1.25 B |
| 07/24/2026 | $19.63 | $19.56 (-0.36%) | $19.81 | $19.43 | 841.65 K | $1.12 B |
| 07/23/2026 | $19.41 | $19.48 (0.36%) | $19.55 | $19.17 | 1.11 M | $1.11 B |
| 07/22/2026 | $19.77 | $19.67 (-0.51%) | $19.77 | $19.38 | 926.40 K | $1.12 B |
| 07/21/2026 | $19.74 | $19.80 (0.3%) | $19.84 | $19.50 | 675.10 K | $1.13 B |
| 07/20/2026 | $19.94 | $19.83 (-0.55%) | $19.98 | $19.74 | 755.00 K | $1.13 B |
| 07/17/2026 | $20.11 | $19.92 (-0.94%) | $20.24 | $19.72 | 891.84 K | $1.14 B |
| 07/16/2026 | $19.57 | $20.25 (3.47%) | $20.33 | $19.47 | 1.21 M | $1.16 B |
| 07/15/2026 | $19.23 | $19.53 (1.56%) | $19.57 | $19.23 | 825.44 K | $1.11 B |
| 07/14/2026 | $19.14 | $19.26 (0.63%) | $19.35 | $19.03 | 669.54 K | $1.10 B |
| 07/13/2026 | $19.26 | $19.14 (-0.62%) | $19.34 | $19.09 | 628.20 K | $1.09 B |
| 07/10/2026 | $19.12 | $19.11 (-0.05%) | $19.29 | $19.00 | 733.60 K | $1.09 B |
| 07/09/2026 | $18.63 | $19.08 (2.42%) | $19.11 | $18.63 | 998.30 K | $1.09 B |
| 07/08/2026 | $18.96 | $18.65 (-1.64%) | $19.01 | $18.52 | 815.40 K | $1.06 B |
| 07/07/2026 | $19.16 | $18.96 (-1.04%) | $19.20 | $18.95 | 810.10 K | $1.08 B |
| 07/06/2026 | $18.91 | $19.05 (0.74%) | $19.19 | $18.85 | 796.31 K | $1.09 B |
| 07/02/2026 | $19.80 | $19.05 (-3.79%) | $19.80 | $18.93 | 1.05 M | $1.09 B |
| 07/01/2026 | $19.52 | $19.62 (0.51%) | $19.88 | $19.45 | 1.17 M | $1.12 B |
| 06/30/2026 | $19.40 | $19.53 (0.67%) | $19.63 | $19.29 | 1.29 M | $1.11 B |
| 06/29/2026 | $19.43 | $19.50 (0.36%) | $19.52 | $19.14 | 1.68 M | $1.11 B |
| 06/26/2026 | $18.90 | $19.54 (3.39%) | $19.66 | $18.78 | 5.06 M | $1.11 B |
| 06/25/2026 | $18.76 | $18.87 (0.59%) | $18.92 | $18.68 | 811.50 K | $1.08 B |
| 06/24/2026 | $18.55 | $18.73 (0.97%) | $18.76 | $18.52 | 708.90 K | $1.07 B |
| 06/23/2026 | $17.95 | $18.54 (3.29%) | $18.57 | $17.95 | 951.90 K | $1.06 B |
| 06/22/2026 | $18.02 | $18.10 (0.44%) | $18.35 | $18.02 | 830.57 K | $1.03 B |
| 06/18/2026 | $18.28 | $18.03 (-1.37%) | $18.48 | $18.00 | 1.21 M | $1.03 B |
| 06/17/2026 | $18.25 | $18.08 (-0.93%) | $18.53 | $17.93 | 1.31 M | $1.03 B |
| 06/16/2026 | $18.36 | $18.31 (-0.27%) | $18.46 | $18.13 | 695.70 K | $1.04 B |
| 06/15/2026 | $18.72 | $18.15 (-3.04%) | $18.80 | $18.07 | 856.50 K | $1.04 B |
| 06/12/2026 | $18.38 | $18.60 (1.2%) | $18.62 | $18.30 | 1.05 M | $1.06 B |
| 06/11/2026 | $18.36 | $18.40 (0.22%) | $18.48 | $18.20 | 1.09 M | $1.05 B |
| 06/10/2026 | $18.22 | $18.29 (0.38%) | $18.45 | $18.22 | 746.02 K | $1.04 B |
| 06/09/2026 | $18.19 | $18.11 (-0.44%) | $18.52 | $18.09 | 1.14 M | $1.03 B |
| 06/08/2026 | $18.19 | $17.98 (-1.15%) | $18.34 | $17.97 | 1.16 M | $1.03 B |
| 06/05/2026 | $17.83 | $18.14 (1.74%) | $18.36 | $17.83 | 1.48 M | $1.03 B |
| 06/04/2026 | $17.77 | $17.81 (0.23%) | $17.95 | $17.59 | 1.37 M | $1.02 B |
| 06/03/2026 | $17.90 | $17.35 (-3.07%) | $18.02 | $17.33 | 2.16 M | $989.70 M |
| 06/02/2026 | $18.19 | $18.05 (-0.77%) | $18.50 | $18.03 | 1.81 M | $1.03 B |
| 06/01/2026 | $18.61 | $18.25 (-1.93%) | $18.72 | $18.17 | 1.73 M | $1.04 B |
| 05/29/2026 | $18.78 | $18.79 (0.05%) | $18.91 | $18.69 | 773.80 K | $1.07 B |
| 05/28/2026 | $18.82 | $18.80 (-0.11%) | $18.88 | $18.56 | 556.84 K | $1.07 B |
| 05/27/2026 | $19.05 | $18.82 (-1.21%) | $19.15 | $18.72 | 625.80 K | $1.07 B |
| 05/26/2026 | $18.79 | $19.02 (1.22%) | $19.04 | $18.79 | 730.20 K | $1.08 B |
| 05/22/2026 | $18.85 | $18.72 (-0.69%) | $18.88 | $18.68 | 571.00 K | $1.07 B |
| 05/21/2026 | $18.69 | $18.80 (0.59%) | $18.81 | $18.46 | 856.41 K | $1.07 B |
| 05/20/2026 | $18.48 | $18.80 (1.73%) | $18.88 | $18.39 | 796.00 K | $1.07 B |
| 05/19/2026 | $18.41 | $18.45 (0.22%) | $18.52 | $18.16 | 515.80 K | $1.05 B |
| 05/18/2026 | $18.22 | $18.44 (1.21%) | $18.60 | $18.20 | 560.91 K | $1.05 B |
| 05/15/2026 | $18.51 | $18.20 (-1.67%) | $18.54 | $17.95 | 751.20 K | $1.04 B |
| 05/14/2026 | $18.36 | $18.55 (1.03%) | $18.60 | $18.35 | 666.20 K | $1.06 B |
| 05/13/2026 | $18.17 | $18.18 (0.06%) | $18.36 | $18.06 | 705.04 K | $1.04 B |
| 05/12/2026 | $18.36 | $18.24 (-0.65%) | $18.36 | $17.85 | 627.32 K | $1.04 B |
| 05/11/2026 | $18.91 | $18.31 (-3.17%) | $18.97 | $18.31 | 701.80 K | $1.04 B |
| 05/08/2026 | $18.95 | $18.80 (-0.79%) | $19.00 | $18.75 | 400.20 K | $1.07 B |
| 05/07/2026 | $19.03 | $18.88 (-0.79%) | $19.16 | $18.86 | 481.33 K | $1.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
