OceanFirst Financial Corp. (OCFC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 15.65 | 15.72 | 15.33 | 15.45 | 15.45 | 141,121 |
| 02 may 2024 | 15.37 | 15.52 | 15.20 | 15.48 | 15.48 | 213,100 |
| 01 may 2024 | 14.91 | 15.47 | 14.81 | 15.10 | 15.10 | 199,400 |
| 30 abr 2024 | 14.89 | 14.96 | 14.75 | 14.76 | 14.76 | 209,100 |
| 29 abr 2024 | 15.43 | 15.49 | 14.91 | 14.99 | 14.99 | 208,000 |
| 26 abr 2024 | 15.21 | 15.42 | 15.21 | 15.37 | 15.37 | 238,800 |
| 25 abr 2024 | 15.31 | 15.35 | 14.96 | 15.23 | 15.23 | 208,700 |
| 24 abr 2024 | 15.22 | 15.50 | 15.12 | 15.47 | 15.47 | 370,900 |
| 23 abr 2024 | 14.85 | 15.55 | 14.85 | 15.44 | 15.44 | 256,000 |
| 22 abr 2024 | 15.05 | 15.33 | 14.94 | 14.98 | 14.98 | 415,800 |
| 19 abr 2024 | 14.67 | 15.21 | 14.35 | 15.18 | 15.18 | 358,600 |
| 18 abr 2024 | 14.47 | 14.74 | 14.47 | 14.59 | 14.59 | 289,100 |
| 17 abr 2024 | 14.67 | 14.81 | 14.46 | 14.47 | 14.47 | 216,600 |
| 16 abr 2024 | 14.54 | 14.59 | 14.37 | 14.51 | 14.51 | 222,500 |
| 15 abr 2024 | 14.75 | 14.98 | 14.53 | 14.69 | 14.69 | 247,400 |
| 12 abr 2024 | 14.57 | 14.83 | 14.57 | 14.77 | 14.77 | 240,700 |
| 11 abr 2024 | 14.83 | 15.17 | 14.49 | 14.79 | 14.79 | 218,000 |
| 10 abr 2024 | 15.41 | 15.41 | 14.50 | 14.69 | 14.69 | 401,900 |
| 09 abr 2024 | 15.72 | 15.99 | 15.44 | 15.96 | 15.96 | 196,100 |
| 08 abr 2024 | 15.56 | 15.78 | 15.42 | 15.71 | 15.71 | 173,600 |
| 05 abr 2024 | 15.44 | 15.49 | 15.33 | 15.44 | 15.44 | 219,300 |
| 04 abr 2024 | 15.80 | 15.99 | 15.49 | 15.56 | 15.56 | 182,300 |
| 03 abr 2024 | 15.46 | 15.59 | 15.41 | 15.53 | 15.53 | 220,100 |
| 02 abr 2024 | 15.60 | 15.73 | 15.26 | 15.57 | 15.57 | 298,000 |
| 01 abr 2024 | 16.40 | 16.41 | 15.23 | 15.81 | 15.81 | 261,000 |
| 28 mar 2024 | 16.14 | 16.48 | 15.99 | 16.41 | 16.41 | 434,800 |
| 27 mar 2024 | 15.47 | 16.10 | 15.47 | 16.10 | 16.10 | 246,800 |
| 26 mar 2024 | 15.60 | 15.69 | 15.37 | 15.44 | 15.44 | 207,900 |
| 25 mar 2024 | 15.78 | 15.84 | 15.45 | 15.53 | 15.53 | 253,400 |
| 22 mar 2024 | 16.20 | 16.38 | 15.76 | 15.76 | 15.76 | 269,500 |
| 21 mar 2024 | 15.89 | 16.24 | 15.81 | 16.14 | 16.14 | 499,000 |
| 20 mar 2024 | 14.88 | 15.96 | 14.88 | 15.84 | 15.84 | 424,000 |
| 19 mar 2024 | 14.78 | 15.16 | 14.78 | 14.96 | 14.96 | 197,000 |
| 18 mar 2024 | 14.99 | 15.13 | 14.71 | 14.81 | 14.81 | 299,300 |
| 15 mar 2024 | 14.67 | 15.14 | 14.67 | 15.01 | 15.01 | 625,900 |
| 14 mar 2024 | 15.18 | 15.18 | 14.65 | 14.71 | 14.71 | 412,600 |
| 13 mar 2024 | 15.28 | 15.61 | 15.19 | 15.25 | 15.25 | 350,300 |
| 12 mar 2024 | 15.41 | 15.44 | 15.17 | 15.34 | 15.34 | 331,600 |
| 11 mar 2024 | 15.27 | 15.57 | 15.10 | 15.50 | 15.50 | 270,000 |
| 08 mar 2024 | 15.68 | 15.75 | 15.20 | 15.32 | 15.32 | 301,800 |
| 07 mar 2024 | 15.72 | 15.82 | 15.39 | 15.56 | 15.56 | 326,600 |
| 06 mar 2024 | 15.35 | 15.69 | 14.89 | 15.50 | 15.50 | 526,300 |
| 05 mar 2024 | 14.67 | 15.37 | 14.67 | 15.33 | 15.33 | 287,700 |
| 04 mar 2024 | 14.83 | 15.16 | 14.69 | 14.78 | 14.78 | 357,900 |
| 01 mar 2024 | 15.07 | 15.07 | 14.68 | 14.87 | 14.87 | 275,300 |
| 29 feb 2024 | 15.31 | 15.46 | 15.07 | 15.20 | 15.20 | 297,700 |
| 28 feb 2024 | 15.11 | 15.25 | 14.89 | 14.91 | 14.91 | 300,200 |
| 27 feb 2024 | 15.26 | 15.53 | 15.16 | 15.30 | 15.30 | 346,100 |
| 26 feb 2024 | 15.10 | 15.34 | 14.93 | 15.08 | 15.08 | 307,900 |
| 23 feb 2024 | 15.09 | 15.51 | 14.88 | 15.25 | 15.25 | 499,300 |
| 22 feb 2024 | 15.26 | 15.42 | 15.00 | 15.09 | 15.09 | 585,900 |
| 21 feb 2024 | 15.42 | 15.51 | 15.21 | 15.24 | 15.24 | 360,700 |
| 20 feb 2024 | 15.48 | 15.82 | 15.48 | 15.49 | 15.49 | 368,900 |
| 16 feb 2024 | 15.82 | 16.03 | 15.63 | 15.74 | 15.74 | 411,800 |
| 15 feb 2024 | 15.26 | 16.11 | 15.26 | 16.06 | 16.06 | 427,800 |
| 14 feb 2024 | 15.29 | 15.36 | 14.97 | 15.08 | 15.08 | 437,600 |
| 13 feb 2024 | 15.21 | 15.34 | 14.90 | 15.05 | 15.05 | 613,900 |
| 12 feb 2024 | 15.69 | 16.10 | 15.69 | 15.81 | 15.81 | 527,900 |
| 09 feb 2024 | 15.37 | 15.85 | 14.99 | 15.73 | 15.73 | 514,800 |
| 08 feb 2024 | 15.39 | 15.52 | 15.20 | 15.26 | 15.26 | 516,900 |
| 07 feb 2024 | 15.86 | 15.86 | 15.25 | 15.39 | 15.39 | 546,100 |
| 06 feb 2024 | 16.07 | 16.22 | 15.71 | 15.75 | 15.75 | 503,500 |
| 05 feb 2024 | 16.23 | 16.24 | 15.84 | 16.07 | 16.07 | 358,900 |
| 02 feb 2024 | 16.17 | 16.56 | 16.02 | 16.34 | 16.34 | 403,400 |
| 02 feb 2024 | 0.2 Dividendo | |||||
| 01 feb 2024 | 17.39 | 17.57 | 16.16 | 16.72 | 16.52 | 498,700 |
| 31 ene 2024 | 17.64 | 18.09 | 17.23 | 17.23 | 17.02 | 454,500 |
| 30 ene 2024 | 18.20 | 18.34 | 18.05 | 18.05 | 17.83 | 162,500 |
| 29 ene 2024 | 18.16 | 18.34 | 18.02 | 18.33 | 18.11 | 158,900 |
| 26 ene 2024 | 17.92 | 18.28 | 17.86 | 18.17 | 17.95 | 220,900 |
| 25 ene 2024 | 18.31 | 18.31 | 17.81 | 17.90 | 17.69 | 283,900 |
| 24 ene 2024 | 18.17 | 18.49 | 17.99 | 18.03 | 17.81 | 253,500 |
| 23 ene 2024 | 18.37 | 18.46 | 17.91 | 18.00 | 17.78 | 375,100 |
| 22 ene 2024 | 17.91 | 18.27 | 17.63 | 18.24 | 18.02 | 372,200 |
| 19 ene 2024 | 17.07 | 17.61 | 16.57 | 17.59 | 17.38 | 344,900 |
| 18 ene 2024 | 16.54 | 16.76 | 16.32 | 16.56 | 16.36 | 204,700 |
| 17 ene 2024 | 16.24 | 16.58 | 16.02 | 16.52 | 16.32 | 221,700 |
| 16 ene 2024 | 16.50 | 16.64 | 16.39 | 16.49 | 16.29 | 281,600 |
| 12 ene 2024 | 17.20 | 17.29 | 16.62 | 16.76 | 16.56 | 176,000 |
| 11 ene 2024 | 17.11 | 17.17 | 16.73 | 17.01 | 16.81 | 228,600 |
| 10 ene 2024 | 17.09 | 17.34 | 16.90 | 17.33 | 17.12 | 210,300 |
| 09 ene 2024 | 17.08 | 17.27 | 17.01 | 17.20 | 16.99 | 168,900 |
| 08 ene 2024 | 17.20 | 17.39 | 17.02 | 17.39 | 17.18 | 172,500 |
| 05 ene 2024 | 17.29 | 17.55 | 17.11 | 17.23 | 17.02 | 352,400 |
| 04 ene 2024 | 16.96 | 17.15 | 16.95 | 16.97 | 16.77 | 170,600 |
| 03 ene 2024 | 17.42 | 17.42 | 16.83 | 16.89 | 16.69 | 248,100 |
| 02 ene 2024 | 17.00 | 17.81 | 16.59 | 17.55 | 17.34 | 281,400 |
| 29 dic 2023 | 17.72 | 17.75 | 17.35 | 17.36 | 17.15 | 223,500 |
| 28 dic 2023 | 17.77 | 17.94 | 17.71 | 17.82 | 17.61 | 125,200 |
| 27 dic 2023 | 17.95 | 18.10 | 17.83 | 17.87 | 17.66 | 219,000 |
| 26 dic 2023 | 17.60 | 17.94 | 17.46 | 17.87 | 17.66 | 196,600 |
| 22 dic 2023 | 17.43 | 17.69 | 17.34 | 17.46 | 17.25 | 249,400 |
| 21 dic 2023 | 17.21 | 17.34 | 17.02 | 17.27 | 17.06 | 190,400 |
| 20 dic 2023 | 17.27 | 17.73 | 16.99 | 17.03 | 16.83 | 316,900 |
| 19 dic 2023 | 17.16 | 17.57 | 17.15 | 17.37 | 17.16 | 214,000 |
| 18 dic 2023 | 17.10 | 17.28 | 16.93 | 17.07 | 16.87 | 350,000 |
| 15 dic 2023 | 17.45 | 17.64 | 16.94 | 17.06 | 16.86 | 633,200 |
| 14 dic 2023 | 17.04 | 17.68 | 16.83 | 17.29 | 17.08 | 386,200 |
| 13 dic 2023 | 15.60 | 16.63 | 15.47 | 16.62 | 16.42 | 504,900 |
| 12 dic 2023 | 15.70 | 15.73 | 15.49 | 15.64 | 15.45 | 222,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.