OceanFirst

OCFC
🏛️ usa →
17.57
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.32 21.36 21.19 21.25 0.1M
2022-12-29 21.23 21.42 21.02 21.39 0.2M
2022-12-28 21.44 21.50 21.13 21.17 0.2M
2022-12-27 21.60 21.62 21.35 21.38 0.1M
2022-12-23 21.34 21.58 21.21 21.47 0.2M
2022-12-22 21.43 21.43 21.06 21.29 0.1M
2022-12-21 21.44 21.69 21.44 21.56 0.2M
2022-12-20 21.09 21.53 20.96 21.37 0.3M
2022-12-19 20.92 21.25 20.77 21.03 0.3M
2022-12-16 21.17 21.26 20.84 20.92 0.5M
2022-12-15 21.50 21.50 21.06 21.16 0.2M
2022-12-14 22.06 22.27 21.41 21.52 0.2M
2022-12-13 22.63 22.79 22.03 22.11 0.2M
2022-12-12 21.57 22.32 21.53 22.18 0.2M
2022-12-09 22.31 22.42 22.23 22.35 0.2M
2022-12-08 22.53 22.65 22.32 22.39 0.2M
2022-12-07 22.69 22.70 22.40 22.41 0.2M
2022-12-06 22.74 22.88 22.57 22.74 0.2M
2022-12-05 23.37 23.37 22.59 22.81 0.3M
2022-12-02 23.14 23.55 23.13 23.41 0.2M
2022-12-01 23.46 23.46 23.04 23.34 0.2M
2022-11-30 22.93 23.39 22.67 23.36 0.3M
2022-11-29 22.99 23.12 22.90 22.96 0.2M
2022-11-28 23.23 23.29 22.90 23.04 0.2M
2022-11-25 23.20 23.51 23.16 23.39 0.1M
2022-11-23 23.37 23.58 23.20 23.25 0.2M
2022-11-22 23.28 23.47 23.14 23.42 0.2M
2022-11-21 22.85 23.22 22.67 23.18 0.3M
2022-11-18 23.53 23.95 22.88 22.95 0.3M
2022-11-17 23.01 23.22 22.94 23.12 0.2M
2022-11-16 23.70 23.70 23.12 23.23 0.3M
2022-11-15 23.65 23.80 23.31 23.69 0.3M
2022-11-14 23.38 23.79 22.69 23.51 0.2M
2022-11-11 23.84 24.02 23.31 23.40 0.3M
2022-11-10 23.44 23.98 23.10 23.65 0.3M
2022-11-09 23.66 23.78 22.96 23.03 0.5M
2022-11-08 22.86 23.03 22.61 22.78 0.2M
2022-11-07 23.01 23.17 22.75 22.86 0.2M
2022-11-04 22.35 23.01 22.22 22.98 0.3M
2022-11-03 22.19 22.44 21.80 22.39 0.3M
2022-11-02 22.56 22.81 22.22 22.34 0.3M
2022-11-01 22.40 22.80 21.95 22.64 0.2M
2022-10-31 22.29 22.68 22.29 22.58 0.3M
2022-10-28 21.79 22.43 21.79 22.42 0.2M
2022-10-27 21.76 22.07 21.60 21.67 0.3M
2022-10-26 21.85 22.02 21.22 21.52 0.3M
2022-10-25 21.11 21.81 20.81 21.68 0.5M
2022-10-24 21.26 21.56 21.16 21.48 0.4M
2022-10-21 20.90 21.21 20.77 21.06 0.4M
2022-10-20 21.00 21.24 20.55 20.79 0.4M
2022-10-19 20.62 21.08 20.62 21.06 0.4M
2022-10-18 20.72 20.84 20.47 20.83 0.4M
2022-10-17 20.24 20.51 20.22 20.46 0.3M
2022-10-14 20.43 20.68 19.97 20.05 0.3M
2022-10-13 19.20 20.29 19.06 20.29 0.6M
2022-10-12 19.30 19.51 19.09 19.44 0.3M
2022-10-11 19.12 19.36 19.01 19.34 0.3M
2022-10-10 19.28 19.32 18.92 19.13 0.4M
2022-10-07 19.44 19.55 19.00 19.24 0.4M
2022-10-06 19.41 19.61 19.34 19.61 0.3M
2022-10-05 19.53 19.69 19.35 19.53 0.2M
2022-10-04 19.07 19.71 19.07 19.71 0.3M
2022-10-03 18.98 19.07 18.61 19.07 0.3M
2022-09-30 18.79 18.99 18.57 18.64 0.2M
2022-09-29 19.04 19.04 18.66 18.79 0.3M
2022-09-28 19.14 19.42 18.99 19.11 0.3M
2022-09-27 19.47 19.62 18.95 19.10 0.2M
2022-09-26 19.36 19.65 19.35 19.41 0.2M
2022-09-23 19.62 19.70 19.31 19.52 0.2M
2022-09-22 20.10 20.10 19.71 19.76 0.2M
2022-09-21 20.22 20.50 20.08 20.10 0.3M
2022-09-20 20.30 20.35 19.96 20.28 0.2M
2022-09-19 19.84 20.54 19.64 20.50 0.2M
2022-09-16 20.11 20.11 19.82 20.00 0.7M
2022-09-15 19.61 20.21 19.61 20.14 0.2M
2022-09-14 19.55 19.69 19.46 19.65 0.2M
2022-09-13 19.72 19.84 19.36 19.47 0.2M
2022-09-12 19.72 19.99 19.66 19.98 0.2M
2022-09-09 19.62 19.81 19.31 19.64 0.1M
2022-09-08 19.22 19.52 18.98 19.48 0.2M
2022-09-07 18.84 19.34 18.78 19.29 0.2M
2022-09-06 19.40 19.40 18.70 18.91 0.2M
2022-09-02 19.54 19.63 19.11 19.24 0.2M
2022-09-01 19.44 19.44 19.15 19.34 0.2M
2022-08-31 19.63 19.70 19.42 19.44 0.2M
2022-08-30 19.80 19.80 19.48 19.66 0.1M
2022-08-29 19.83 19.88 19.63 19.69 0.1M
2022-08-26 20.46 20.49 19.92 19.94 0.1M
2022-08-25 20.33 20.48 20.19 20.40 0.2M
2022-08-24 20.65 20.65 20.12 20.20 0.1M
2022-08-23 20.66 20.77 20.42 20.45 0.1M
2022-08-22 20.99 20.99 20.62 20.65 0.1M
2022-08-19 21.28 21.29 21.02 21.13 0.2M
2022-08-18 21.44 21.47 21.31 21.39 0.1M
2022-08-17 21.32 21.47 21.14 21.42 0.2M
2022-08-16 21.46 21.54 21.30 21.47 0.1M
2022-08-15 21.29 21.43 21.12 21.43 0.1M
2022-08-12 21.17 21.38 20.83 21.37 0.2M
2022-08-11 21.14 21.14 20.93 20.99 0.2M
2022-08-10 20.98 21.10 20.82 20.93 0.2M
2022-08-09 20.89 20.89 20.64 20.75 0.2M
2022-08-08 21.01 21.04 20.79 20.85 0.2M
2022-08-05 20.48 20.91 20.48 20.87 0.2M
2022-08-04 20.68 20.85 20.56 20.78 0.2M
2022-08-03 20.66 20.75 20.39 20.71 0.1M
2022-08-02 21.06 21.06 20.49 20.50 0.3M
2022-08-01 20.58 21.06 20.37 21.05 0.4M
2022-07-29 20.85 21.19 20.54 20.56 0.5M
2022-07-28 20.76 20.79 20.49 20.67 0.3M
2022-07-27 20.52 20.88 20.40 20.77 0.3M
2022-07-26 20.20 20.60 20.01 20.51 0.2M
2022-07-25 19.97 20.39 19.76 20.27 0.2M
2022-07-22 20.02 20.14 19.75 19.84 0.2M
2022-07-21 19.87 20.10 19.80 19.95 0.2M
2022-07-20 19.43 20.02 19.43 19.99 0.3M
2022-07-19 19.38 19.83 19.38 19.75 0.2M
2022-07-18 19.29 19.48 19.12 19.18 0.2M
2022-07-15 18.84 19.20 18.66 19.20 0.2M
2022-07-14 18.46 18.58 18.24 18.45 0.2M
2022-07-13 19.15 19.15 18.70 18.75 0.2M
2022-07-12 19.10 19.37 19.02 19.18 0.2M
2022-07-11 19.23 19.33 19.10 19.18 0.1M
2022-07-08 19.41 19.48 19.26 19.34 0.2M
2022-07-07 19.23 19.43 19.12 19.35 0.3M
2022-07-06 19.20 19.28 19.02 19.10 0.1M
2022-07-05 19.25 19.37 18.84 19.24 0.2M
2022-07-01 19.06 19.52 19.02 19.52 0.3M
2022-06-30 18.88 19.23 18.79 19.13 0.3M
2022-06-29 19.32 19.32 19.04 19.19 0.2M
2022-06-28 19.18 19.39 19.01 19.13 0.2M
2022-06-27 19.10 19.15 18.89 19.07 0.3M
2022-06-24 18.70 19.03 18.70 18.92 0.5M
2022-06-23 19.05 19.16 18.51 18.69 0.2M
2022-06-22 18.84 19.09 18.84 19.00 0.2M
2022-06-21 19.08 19.26 18.86 19.05 0.2M
2022-06-17 18.71 19.10 18.71 18.83 0.4M
2022-06-16 19.05 19.05 18.54 18.62 0.5M
2022-06-15 19.07 19.27 18.85 19.07 0.2M
2022-06-14 18.89 19.06 18.70 18.89 0.2M
2022-06-13 18.82 19.15 18.74 18.82 0.3M
2022-06-10 19.31 19.47 19.00 19.13 0.2M
2022-06-09 19.85 19.93 19.58 19.60 0.3M
2022-06-08 19.97 20.04 19.79 19.89 0.3M
2022-06-07 20.00 20.15 19.91 20.12 0.3M
2022-06-06 20.09 20.16 19.99 20.04 0.2M
2022-06-03 20.23 20.23 19.93 20.01 0.2M
2022-06-02 20.03 20.23 19.79 20.21 0.2M
2022-06-01 20.22 20.22 19.70 19.99 0.3M
2022-05-31 19.74 20.25 19.59 20.17 0.4M
2022-05-27 19.61 19.90 19.59 19.87 0.1M
2022-05-26 19.53 19.85 19.53 19.67 0.2M
2022-05-25 19.22 19.53 19.16 19.36 0.2M
2022-05-24 19.19 19.36 18.79 19.22 0.2M
2022-05-23 19.26 19.41 19.01 19.18 0.2M
2022-05-20 18.91 18.98 18.60 18.91 0.2M
2022-05-19 19.17 19.25 18.75 18.77 0.3M
2022-05-18 19.31 19.50 19.10 19.31 0.4M
2022-05-17 19.03 19.46 19.03 19.46 0.7M
2022-05-16 18.94 19.13 18.70 18.73 0.4M
2022-05-13 18.97 19.08 18.73 18.93 0.4M
2022-05-12 18.72 18.87 18.30 18.76 0.5M
2022-05-11 19.23 19.23 18.70 18.73 0.4M
2022-05-10 19.23 19.29 18.67 18.91 0.5M
2022-05-09 18.85 19.27 18.71 19.10 0.3M
2022-05-06 18.93 18.98 18.58 18.91 0.3M
2022-05-05 19.14 19.14 18.62 19.00 0.3M
2022-05-04 18.91 19.43 18.77 19.32 0.3M
2022-05-03 18.96 19.04 18.67 18.93 0.2M
2022-05-02 18.86 19.06 18.58 18.87 0.3M
2022-04-29 18.36 19.03 18.36 18.73 0.4M
2022-04-28 18.63 18.70 18.40 18.54 0.1M
2022-04-27 18.54 18.68 18.34 18.49 0.2M
2022-04-26 18.89 19.10 18.47 18.52 0.2M
2022-04-25 18.86 19.10 18.60 19.08 0.4M
2022-04-22 19.50 19.63 19.02 19.05 0.2M
2022-04-21 19.93 20.14 19.48 19.51 0.2M
2022-04-20 19.60 19.92 19.50 19.83 0.3M
2022-04-19 19.10 19.61 19.10 19.49 0.3M
2022-04-18 18.96 19.05 18.75 18.96 0.2M
2022-04-14 19.18 19.30 18.78 18.86 0.2M
2022-04-13 18.62 19.21 18.57 19.18 0.3M
2022-04-12 18.82 19.28 18.69 18.74 0.2M
2022-04-11 18.81 19.13 18.76 18.78 0.2M
2022-04-08 18.87 19.04 18.66 18.74 0.2M
2022-04-07 19.22 19.22 18.71 18.75 0.4M
2022-04-06 19.35 19.52 19.12 19.15 0.2M
2022-04-05 19.61 19.77 19.30 19.38 0.2M
2022-04-04 19.85 19.96 19.43 19.51 0.3M
2022-04-01 20.35 20.35 19.76 19.89 0.2M
2022-03-31 20.36 20.67 20.07 20.10 0.2M
2022-03-30 20.91 21.02 20.24 20.34 0.2M
2022-03-29 21.02 21.24 20.70 20.98 0.3M
2022-03-28 20.92 20.92 20.50 20.80 0.2M
2022-03-25 20.86 21.12 20.71 21.02 0.2M
2022-03-24 20.69 20.99 20.38 20.77 0.2M
2022-03-23 21.23 21.37 20.38 20.44 0.4M
2022-03-22 21.19 21.47 20.93 21.25 0.4M
2022-03-21 21.42 21.58 20.87 20.90 0.3M
2022-03-18 21.69 21.74 21.08 21.19 1.0M
2022-03-17 21.89 21.92 21.62 21.73 0.2M
2022-03-16 21.99 22.21 21.85 22.09 0.2M
2022-03-15 22.04 22.19 21.62 21.83 0.2M
2022-03-14 22.02 22.23 21.84 21.93 0.2M
2022-03-11 21.70 21.94 21.60 21.66 0.3M
2022-03-10 21.24 21.56 21.23 21.55 0.2M
2022-03-09 21.70 21.72 21.31 21.44 0.2M
2022-03-08 21.60 21.74 21.06 21.21 0.4M
2022-03-07 21.88 22.02 21.39 21.43 0.3M
2022-03-04 22.01 22.01 21.65 21.96 0.2M
2022-03-03 22.49 22.55 22.22 22.34 0.2M
2022-03-02 21.80 22.52 21.69 22.35 0.2M
2022-03-01 22.26 22.40 21.43 21.65 0.2M
2022-02-28 22.19 22.45 22.07 22.38 0.2M
2022-02-25 21.88 22.46 21.88 22.46 0.3M
2022-02-24 21.98 22.24 21.27 21.78 0.2M
2022-02-23 22.84 22.93 22.47 22.57 0.3M
2022-02-22 22.71 22.88 22.50 22.68 0.2M
2022-02-18 22.69 22.95 22.63 22.74 0.2M
2022-02-17 22.71 22.84 22.55 22.66 0.2M
2022-02-16 22.51 22.88 22.44 22.84 0.3M
2022-02-15 22.44 22.66 22.25 22.56 0.2M
2022-02-14 22.38 22.55 22.00 22.21 0.2M
2022-02-11 22.23 22.57 22.12 22.31 0.2M
2022-02-10 22.47 22.90 22.09 22.24 0.2M
2022-02-09 22.82 22.85 22.41 22.46 0.2M
2022-02-08 22.65 22.91 22.53 22.91 0.2M
2022-02-07 22.63 22.66 22.39 22.51 0.2M
2022-02-04 22.78 22.78 22.31 22.60 0.2M
2022-02-03 22.80 22.87 22.26 22.68 0.5M
2022-02-02 22.80 22.80 22.27 22.65 0.2M
2022-02-01 22.66 22.82 22.24 22.77 0.2M
2022-01-31 22.80 22.80 22.21 22.70 0.3M
2022-01-28 23.23 23.34 22.02 22.64 0.3M
2022-01-27 22.74 23.17 22.03 22.18 0.1M
2022-01-26 23.20 23.33 22.31 22.69 0.2M
2022-01-25 22.86 23.30 22.45 23.03 0.2M
2022-01-24 22.19 23.10 22.00 23.06 0.2M
2022-01-21 22.45 23.00 22.43 22.45 0.2M
2022-01-20 23.18 23.56 22.63 22.67 0.2M
2022-01-19 23.62 23.62 23.10 23.15 0.2M
2022-01-18 24.08 24.25 23.53 23.56 0.1M
2022-01-14 23.67 24.13 23.46 24.04 0.2M
2022-01-13 23.66 23.96 23.52 23.85 0.2M
2022-01-12 23.66 23.82 23.43 23.57 0.2M
2022-01-11 23.86 23.97 23.43 23.59 0.2M
2022-01-10 23.80 23.85 23.56 23.74 0.3M
2022-01-07 23.46 23.72 23.18 23.70 0.3M
2022-01-06 23.34 23.48 23.00 23.42 0.3M
2022-01-05 23.12 23.35 23.00 23.09 0.3M
2022-01-04 23.10 23.19 22.61 23.04 0.3M
2022-01-03 22.35 22.70 22.27 22.54 0.3M