OceanFirst Financial Corp. (OCFC) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	16.02	16.20	15.81	15.83	-0.81%	1,168,903
2026-10-15	15.85	16.11	15.72	15.96	+1.33%	1,394,489
2026-10-14	15.73	15.91	15.65	15.75	-1.81%	1,365,993
2026-10-13	16.25	16.36	16.01	16.04	-0.56%	1,059,357
2026-10-12	16.10	16.21	15.98	16.13	+0.31%	1,038,980
2026-10-09	16.42	16.46	16.05	16.08	-2.07%	1,978,298
2026-10-08	16.39	16.45	16.16	16.42	-0.24%	1,664,952
2026-10-07	16.60	16.74	16.43	16.46	-1.73%	1,654,334
2026-10-06	16.79	16.98	16.74	16.75	-0.42%	1,052,120
2026-10-05	16.82	16.93	16.59	16.82	+0.24%	837,603
2026-10-02	16.80	17.02	16.73	16.78	+0.66%	1,013,143
2026-10-01	16.47	16.69	16.16	16.67	+0.85%	1,167,108
2026-09-30	16.68	16.77	16.41	16.53	-0.84%	1,188,181
2026-09-29	16.92	16.92	16.45	16.67	-0.30%	1,336,056
2026-09-28	17.03	17.07	16.66	16.72	-2.22%	918,482
2026-09-25	16.96	17.23	16.93	17.10	+1.36%	995,144
2026-09-24	17.06	17.09	16.76	16.87	-0.76%	1,052,082
2026-09-23	17.36	17.48	16.99	17.00	-2.13%	1,340,804
2026-09-22	17.70	17.76	17.27	17.37	-1.14%	1,354,174
2026-09-21	17.94	18.00	17.55	17.57	-1.68%	1,042,974
2026-09-18	18.02	18.10	17.80	17.87	-1.43%	2,263,873
2026-09-17	18.47	18.49	18.12	18.13	-0.66%	831,633
2026-09-16	18.60	18.74	18.07	18.25	-1.88%	1,447,750
2026-09-15	18.68	18.97	18.59	18.60	-0.37%	785,983
2026-09-14	18.81	18.94	18.66	18.67	-0.59%	804,475
2026-09-11	19.02	19.04	18.61	18.78	+0.21%	964,681
2026-09-10	18.65	18.75	18.52	18.74	+0.48%	1,173,712
2026-09-09	18.81	18.89	18.59	18.65	-1.53%	748,771
2026-09-08	19.34	19.37	18.91	18.94	-2.52%	720,047
2026-09-04	19.17	19.51	19.17	19.43	+0.78%	508,157
2026-09-03	19.21	19.39	19.21	19.28	+1.00%	655,444
2026-09-02	18.64	19.16	18.61	19.09	+3.02%	843,130
2026-09-01	18.80	18.91	18.52	18.53	-1.65%	892,524
2026-08-31	18.87	18.95	18.71	18.84	-0.21%	1,118,744
2026-08-28	18.92	19.11	18.88	18.88	-0.05%	863,126
2026-08-27	18.92	18.95	18.70	18.89	-0.68%	566,405
2026-08-26	18.94	19.20	18.84	19.02	+0.85%	1,463,050
2026-08-25	18.95	18.95	18.75	18.86	-0.42%	964,029
2026-08-24	19.10	19.13	18.92	18.94	-0.63%	1,100,385
2026-08-21	19.26	19.36	18.89	19.06	-0.10%	729,023
2026-08-20	19.19	19.30	19.06	19.08	-0.73%	944,462
2026-08-19	19.69	19.79	19.16	19.22	-1.74%	1,652,345
2026-08-18	19.67	19.80	19.44	19.56	-0.41%	880,082
2026-08-17	19.70	19.84	19.60	19.64	-0.66%	975,707
2026-08-14	19.50	19.80	19.39	19.77	+1.49%	879,380
2026-08-13	19.33	19.54	19.31	19.48	+1.72%	1,283,803
2026-08-12	19.10	19.25	19.02	19.15	+0.37%	792,057
2026-08-11	19.03	19.31	19.00	19.08	+0.42%	792,309
2026-08-10	19.10	19.32	18.95	19.00	-2.16%	743,446
2026-08-07	19.52	19.71	19.32	19.42	-0.51%	1,142,342
2026-08-06	20.00	20.13	19.43	19.52	-1.76%	1,112,680
2026-08-05	19.84	19.96	19.67	19.87	+0.30%	1,047,981
2026-08-04	19.67	19.97	19.46	19.81	+0.76%	864,718
2026-08-03	19.41	19.74	19.30	19.66	+1.81%	1,039,865
2026-07-31	19.03	19.50	19.03	19.31	-1.68%	1,309,039
2026-07-30	19.70	19.90	19.57	19.64	-0.46%	841,723
2026-07-29	19.89	20.06	19.62	19.73	-1.55%	851,130
2026-07-28	19.69	20.09	19.69	20.04	+2.24%	673,534
2026-07-27	19.62	19.93	19.58	19.60	+0.20%	660,021
2026-07-24	19.63	19.81	19.43	19.56	+0.41%	841,648
2026-07-23	19.41	19.55	19.17	19.48	-0.97%	1,107,910
2026-07-22	19.77	19.77	19.38	19.67	-0.66%	926,372
2026-07-21	19.74	19.84	19.50	19.80	-0.15%	675,102
2026-07-20	19.94	19.98	19.74	19.83	-0.43%	754,979
2026-07-17	20.11	20.24	19.71	19.91	-1.65%	891,836
2026-07-16	19.57	20.32	19.46	20.25	+3.69%	1,208,652
2026-07-15	19.23	19.57	19.23	19.53	+1.40%	825,440
2026-07-14	19.14	19.35	19.03	19.26	+0.63%	669,541
2026-07-13	19.26	19.34	19.09	19.14	+0.16%	628,194
2026-07-10	19.12	19.29	19.00	19.11	+0.18%	733,577
2026-07-09	18.63	19.11	18.63	19.07	+2.28%	998,254
2026-07-08	18.96	19.01	18.52	18.65	-1.64%	815,374
2026-07-07	19.16	19.20	18.95	18.96	-0.47%	810,103
2026-07-06	18.91	19.19	18.85	19.05	+0.00%	796,310
2026-07-02	19.80	19.80	18.93	19.05	-2.91%	1,053,141
2026-07-01	19.52	19.88	19.45	19.62	+0.46%	1,166,092
2026-06-30	19.40	19.63	19.29	19.53	+0.15%	1,286,545
2026-06-29	19.43	19.52	19.14	19.50	-0.20%	1,683,184
2026-06-26	18.90	19.66	18.78	19.54	+3.55%	5,057,018
2026-06-25	18.76	18.92	18.68	18.87	+0.75%	811,484
2026-06-24	18.55	18.75	18.52	18.73	+1.02%	708,883
2026-06-23	17.95	18.57	17.95	18.54	+2.43%	951,879
2026-06-22	18.02	18.35	18.02	18.10	+0.39%	830,571
2026-06-18	18.28	18.48	18.00	18.03	-0.28%	1,211,971
2026-06-17	18.25	18.53	17.93	18.08	-1.26%	1,309,716
2026-06-16	18.36	18.46	18.13	18.31	+0.88%	695,680
2026-06-15	18.72	18.80	18.07	18.15	-2.42%	856,462
2026-06-12	18.38	18.62	18.30	18.60	+1.09%	1,053,224
2026-06-11	18.36	18.48	18.20	18.40	+0.60%	1,086,843
2026-06-10	18.22	18.45	18.22	18.29	+0.99%	746,019
2026-06-09	18.19	18.52	18.09	18.11	+0.72%	1,137,598
2026-06-08	18.19	18.34	17.96	17.98	-0.88%	1,162,093
2026-06-05	17.83	18.36	17.83	18.14	+1.85%	1,483,867
2026-06-04	17.77	17.95	17.59	17.81	+2.65%	1,365,479
2026-06-03	17.90	18.02	17.32	17.35	-3.88%	2,162,612
2026-06-02	18.19	18.50	18.03	18.05	-1.10%	1,808,856
2026-06-01	18.61	18.72	18.17	18.25	-2.87%	1,727,507
2026-05-29	18.78	18.91	18.69	18.79	-0.05%	773,779
2026-05-28	18.82	18.88	18.56	18.80	-0.11%	556,840
2026-05-27	19.05	19.15	18.72	18.82	-1.05%	625,770
2026-05-26	18.79	19.04	18.79	19.02	+1.60%	730,150
2026-05-22	18.85	18.88	18.68	18.72	-0.43%	571,003
2026-05-21	18.69	18.80	18.46	18.80	+0.00%	856,408
2026-05-20	18.48	18.88	18.39	18.80	+1.90%	795,956
2026-05-19	18.41	18.52	18.16	18.45	+0.05%	515,750
2026-05-18	18.22	18.60	18.20	18.44	+1.32%	560,914
2026-05-15	18.51	18.54	17.95	18.20	-1.89%	751,188
2026-05-14	18.36	18.59	18.35	18.55	+2.04%	666,198
2026-05-13	18.17	18.36	18.06	18.18	-0.33%	705,043
2026-05-12	18.36	18.36	17.84	18.24	-0.38%	627,316
2026-05-11	18.91	18.97	18.31	18.31	-2.61%	701,762
2026-05-08	18.95	19.00	18.75	18.80	-0.42%	400,152
2026-05-07	19.03	19.16	18.86	18.88	-0.84%	481,327
2026-05-06	19.15	19.38	18.92	19.04	-0.05%	671,930
2026-05-05	18.51	19.10	18.48	19.05	+3.48%	545,305
2026-05-04	18.84	18.99	18.38	18.41	-3.21%	784,716
2026-05-01	19.08	19.21	18.94	19.02	-0.26%	620,558
2026-04-30	18.82	19.13	18.78	19.07	+1.01%	939,054
2026-04-29	19.06	19.31	18.76	18.88	-1.97%	762,158
2026-04-28	19.08	19.29	18.93	19.26	+1.96%	1,256,468
2026-04-27	18.97	19.19	18.70	18.89	-1.00%	1,142,716
2026-04-24	19.07	19.43	18.95	19.08	+0.10%	1,441,988
2026-04-23	18.88	19.08	18.73	19.06	+1.49%	870,558
2026-04-22	18.90	18.96	18.69	18.78	-0.58%	472,170
2026-04-21	19.32	19.45	18.84	18.89	-2.53%	487,300
2026-04-20	19.07	19.43	18.98	19.38	+0.83%	366,757
2026-04-17	19.00	19.56	18.95	19.22	+2.40%	519,698
2026-04-16	18.96	19.10	18.75	18.77	-1.57%	387,295
2026-04-15	18.86	19.08	18.66	19.07	+0.90%	545,226
2026-04-14	18.69	18.97	18.53	18.90	+0.91%	414,753
2026-04-13	18.67	18.83	18.62	18.73	-0.74%	397,067
2026-04-10	19.09	19.23	18.78	18.87	-1.26%	357,919
2026-04-09	18.82	19.31	18.82	19.11	+0.68%	1,212,829
2026-04-08	19.13	19.30	18.82	18.98	+1.71%	748,056
2026-04-07	18.38	18.68	18.35	18.66	+1.36%	618,886
2026-04-06	18.17	18.46	18.14	18.41	+0.93%	414,899
2026-04-02	17.87	18.27	17.70	18.24	+1.11%	479,161
2026-04-01	18.02	18.35	18.02	18.04	+0.00%	662,753
2026-03-31	17.90	18.11	17.69	18.04	+2.33%	840,733
2026-03-30	17.60	17.68	17.37	17.63	+1.21%	666,438
2026-03-27	17.53	17.65	17.36	17.42	-1.25%	549,338
2026-03-26	17.53	17.68	17.50	17.64	+0.06%	593,113
2026-03-25	17.87	17.98	17.55	17.63	-0.40%	776,550
2026-03-24	18.08	18.08	17.48	17.70	-1.01%	952,765
2026-03-23	17.95	18.31	17.80	17.88	+2.23%	1,477,322
2026-03-20	17.83	18.00	17.40	17.49	-1.74%	1,840,722
2026-03-19	17.38	17.92	17.30	17.80	+1.95%	778,788
2026-03-18	17.70	17.76	17.41	17.46	-1.74%	742,443
2026-03-17	18.05	18.10	17.69	17.77	-0.45%	353,467
2026-03-16	17.99	18.08	17.79	17.85	+0.22%	416,497
2026-03-13	17.94	18.04	17.64	17.81	-0.31%	463,641
2026-03-12	17.50	17.97	17.50	17.86	+0.42%	577,261
2026-03-11	17.72	17.87	17.59	17.79	-0.61%	478,697
2026-03-10	17.91	18.28	17.71	17.90	-0.11%	518,887
2026-03-09	17.67	18.05	17.30	17.92	-0.72%	686,040
2026-03-06	17.78	18.21	17.71	18.05	-1.80%	772,712
2026-03-05	18.25	18.49	18.20	18.38	-0.76%	630,716
2026-03-04	18.66	18.78	18.48	18.52	-0.05%	366,178
2026-03-03	18.15	18.67	18.02	18.53	-0.27%	569,099
2026-03-02	17.80	18.62	17.63	18.58	+2.88%	607,946
2026-02-27	18.64	18.71	18.01	18.06	-5.15%	877,005
2026-02-26	19.15	19.40	18.70	19.04	-0.05%	385,675
2026-02-25	18.77	19.12	18.76	19.05	+1.82%	410,146
2026-02-24	18.72	18.86	18.53	18.71	-0.43%	701,692
2026-02-23	19.20	19.69	18.48	18.79	-2.84%	880,438
2026-02-20	19.23	19.42	18.99	19.34	+0.57%	599,874
2026-02-19	19.38	19.43	19.09	19.23	-1.44%	767,600
2026-02-18	19.65	19.99	19.39	19.51	-1.01%	489,112
2026-02-17	19.66	19.91	19.34	19.71	+0.66%	600,524
2026-02-13	19.25	19.74	19.07	19.58	+1.40%	557,258
2026-02-12	19.53	19.66	18.96	19.31	+0.05%	560,576
2026-02-11	19.52	19.78	19.19	19.30	-0.21%	527,243
2026-02-10	19.55	19.68	19.15	19.34	-1.18%	490,990
2026-02-09	19.71	19.84	19.55	19.57	-1.06%	437,741
2026-02-06	19.90	20.02	19.71	19.78	+0.51%	469,770
2026-02-05	19.82	19.99	19.52	19.68	-0.76%	705,034
2026-02-04	19.72	20.14	19.48	19.83	+1.54%	952,346
2026-02-03	18.98	19.54	18.96	19.53	+2.74%	1,022,447
2026-02-02	18.51	19.24	18.47	19.01	+1.39%	739,131
2026-01-30	18.59	18.78	18.34	18.75	+0.70%	1,690,660
2026-01-29	18.36	18.63	18.18	18.62	+2.14%	476,943
2026-01-28	18.39	18.54	18.15	18.23	-0.65%	743,307
2026-01-27	18.40	18.58	18.24	18.35	+0.00%	460,985
2026-01-26	18.46	18.69	18.03	18.35	-0.70%	921,739
2026-01-23	19.55	19.90	18.39	18.48	-3.70%	909,706
2026-01-22	19.12	19.82	19.05	19.19	+0.52%	961,884
2026-01-21	18.07	19.16	18.07	19.09	+6.53%	982,600
2026-01-20	18.00	18.18	17.86	17.92	-2.24%	714,400
2026-01-16	18.37	18.59	18.23	18.33	-0.43%	692,555
2026-01-15	18.00	18.52	18.00	18.41	+2.28%	844,571
2026-01-14	17.78	18.09	17.69	18.00	+1.24%	580,970
2026-01-13	18.01	18.01	17.75	17.78	-0.95%	554,782
2026-01-12	17.68	18.08	17.61	17.95	+0.45%	725,205
2026-01-09	17.49	17.99	17.25	17.87	+2.29%	1,040,873
2026-01-08	17.15	17.70	17.15	17.47	+1.22%	847,610
2026-01-07	17.52	17.54	17.13	17.26	-1.32%	1,055,279
2026-01-06	17.59	17.78	17.32	17.49	-1.19%	927,495
2026-01-05	17.83	18.19	17.60	17.70	-0.78%	1,230,107
2026-01-02	17.93	18.15	17.59	17.84	-0.61%	664,390
2025-12-31	18.16	18.27	17.87	17.95	-1.83%	936,971
2025-12-30	19.35	19.50	17.43	18.29	-6.66%	2,680,934
2025-12-29	19.77	19.83	19.37	19.59	-0.86%	307,318
2025-12-26	19.72	19.84	19.16	19.76	+0.20%	205,940
2025-12-24	19.71	19.82	19.60	19.72	-0.05%	94,672
2025-12-23	19.91	20.03	19.73	19.73	-1.30%	241,373
2025-12-22	20.11	20.29	19.50	19.99	-0.65%	289,606
2025-12-19	20.32	20.48	19.96	20.12	-1.37%	758,567
2025-12-18	20.45	20.61	20.30	20.40	+0.84%	294,111
2025-12-17	20.14	20.45	19.96	20.23	+0.30%	235,279
2025-12-16	20.31	20.51	20.14	20.17	-0.25%	294,301
2025-12-15	20.33	20.53	20.14	20.22	+0.40%	404,334
2025-12-12	20.47	20.47	20.03	20.14	-0.93%	392,746
2025-12-11	20.28	20.60	19.85	20.33	+0.10%	281,236
2025-12-10	19.49	20.45	19.06	20.31	+3.73%	526,243
2025-12-09	19.50	19.82	19.34	19.58	+0.41%	282,323
2025-12-08	19.47	19.77	19.25	19.50	+0.88%	273,749
2025-12-05	19.48	19.50	19.29	19.33	-0.77%	242,630
2025-12-04	19.43	19.66	19.38	19.48	+0.26%	256,503
2025-12-03	19.10	19.57	19.00	19.43	+1.83%	267,218
2025-12-02	19.08	19.22	18.96	19.08	+0.42%	255,321
2025-12-01	18.67	19.18	18.67	19.00	+0.80%	321,229
2025-11-28	18.91	19.04	18.80	18.85	-0.11%	175,011
2025-11-26	18.87	19.05	18.78	18.87	-0.53%	263,506
2025-11-25	18.49	19.09	17.94	18.97	+3.55%	265,814
2025-11-24	18.16	18.42	17.77	18.32	+0.66%	369,736
2025-11-21	17.40	18.45	17.40	18.20	+4.72%	407,967
2025-11-20	17.76	18.18	17.32	17.38	-1.53%	399,643
2025-11-19	17.65	17.90	17.42	17.65	+0.00%	312,074
2025-11-18	17.10	17.81	17.05	17.65	+2.62%	654,967
2025-11-17	17.95	18.09	17.14	17.20	-4.07%	360,252
2025-11-14	17.96	18.08	17.75	17.93	-0.66%	433,593
2025-11-13	18.25	18.49	17.96	18.05	-1.63%	337,318
2025-11-12	18.29	18.66	18.23	18.35	+0.71%	226,282
2025-11-11	18.08	18.31	17.91	18.22	+1.22%	275,720
2025-11-10	17.93	18.19	17.81	18.00	+0.78%	509,174
2025-11-07	18.14	18.37	17.77	17.86	-1.60%	537,963
2025-11-06	18.25	18.38	18.00	18.15	-0.60%	309,371
2025-11-05	17.85	18.34	17.81	18.26	+2.35%	317,058
2025-11-04	17.96	18.07	17.78	17.84	-1.16%	377,199
2025-11-03	17.91	18.16	17.77	18.05	-0.72%	396,312
2025-10-31	18.33	18.50	18.14	18.18	-1.68%	427,500
2025-10-30	18.75	19.06	18.47	18.49	-2.22%	424,607
2025-10-29	18.62	19.46	18.62	18.91	+0.91%	1,134,941
2025-10-28	18.54	18.82	18.35	18.74	+0.81%	388,104
2025-10-27	18.75	18.93	18.45	18.59	-0.54%	354,941
2025-10-24	18.33	18.92	18.09	18.69	+2.75%	683,581
2025-10-23	19.50	19.50	17.89	18.19	-5.87%	850,623
2025-10-22	19.04	19.42	18.82	19.32	+1.60%	594,312
2025-10-21	18.66	19.42	18.66	19.02	+1.22%	663,811
2025-10-20	17.86	18.87	17.82	18.79	+6.22%	606,537

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juin (+6.23%). Pire mois : Sept (-7.07%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+2.94%
Févr-0.54%
Mars-3.56%
Avr+1.56%
Mai-0.18%
Juin+6.23%
Juil-4.74%
Août+4.12%
Sept-7.07%
Oct+4.72%
Nov+4.43%
Déc-5.53%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de OceanFirst Financial Corp. (OCFC) ?

15.83 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de OCFC ?

Plus haut à 20.61 et plus bas à 15.65 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de OceanFirst Financial Corp. ?

Historiquement, le mois le plus fort de OCFC a été Juin (moyenne +6.23%) et le plus faible Sept (moyenne -7.07%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.