OceanFirst Financial Corp.

OCFC
🏛️ 美国 →
17.57
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 17.94 18.12 17.72 18.10 0.4M
2024-12-30 17.62 17.91 17.46 17.84 0.2M
2024-12-27 17.83 18.06 17.46 17.68 0.2M
2024-12-26 17.84 18.04 17.77 18.00 0.1M
2024-12-24 17.87 18.02 17.76 17.98 0.1M
2024-12-23 17.74 17.95 17.63 17.85 0.2M
2024-12-20 17.62 18.15 17.62 17.79 0.8M
2024-12-19 18.53 18.65 17.76 17.80 0.3M
2024-12-18 18.99 19.13 17.80 17.94 0.8M
2024-12-17 19.39 19.53 18.73 18.81 0.2M
2024-12-16 19.39 19.57 19.22 19.54 0.2M
2024-12-13 19.70 19.75 19.23 19.40 0.4M
2024-12-12 19.97 20.05 19.74 19.77 0.2M
2024-12-11 20.09 20.23 19.87 19.98 0.5M
2024-12-10 20.00 20.20 19.65 19.94 0.2M
2024-12-09 20.27 20.38 19.86 19.88 0.2M
2024-12-06 20.57 20.57 20.04 20.27 0.2M
2024-12-05 20.49 20.76 20.25 20.36 0.2M
2024-12-04 20.25 20.72 20.25 20.47 0.3M
2024-12-03 20.60 20.81 20.18 20.27 0.1M
2024-12-02 20.67 20.83 20.36 20.61 0.2M
2024-11-29 21.08 21.08 20.49 20.68 0.1M
2024-11-27 21.39 21.50 20.84 20.84 0.2M
2024-11-26 21.05 21.23 20.91 21.15 0.2M
2024-11-25 21.30 21.87 21.12 21.27 0.2M
2024-11-22 20.31 20.97 20.14 20.88 0.3M
2024-11-21 20.10 20.51 19.99 20.14 0.2M
2024-11-20 20.01 20.20 19.70 19.98 0.2M
2024-11-19 19.95 20.18 18.81 20.12 0.2M
2024-11-18 20.44 20.62 20.32 20.32 0.2M
2024-11-15 20.63 20.72 20.12 20.49 0.2M
2024-11-14 20.62 20.78 20.34 20.46 0.2M
2024-11-13 21.07 21.34 20.72 20.72 0.2M
2024-11-12 20.98 21.33 20.73 20.79 0.2M
2024-11-11 20.61 21.19 20.60 21.07 0.2M
2024-11-08 20.30 20.64 20.02 20.16 0.3M
2024-11-07 20.94 21.05 20.11 20.20 0.4M
2024-11-06 19.80 21.21 19.65 21.04 0.9M
2024-11-05 17.74 18.01 17.65 17.91 0.2M
2024-11-04 17.96 18.00 17.57 17.73 0.2M
2024-11-01 18.41 18.53 18.07 18.20 0.2M
2024-10-31 18.60 18.76 18.19 18.20 0.2M
2024-10-30 18.18 18.97 18.18 18.54 0.3M
2024-10-29 18.13 18.24 18.04 18.21 0.2M
2024-10-28 17.95 18.38 17.88 18.30 0.1M
2024-10-25 18.11 18.18 17.55 17.68 0.2M
2024-10-24 18.22 18.23 17.83 17.99 0.2M
2024-10-23 18.02 18.21 17.81 18.16 0.2M
2024-10-22 17.86 18.67 17.76 18.14 0.2M
2024-10-21 19.17 19.18 17.82 17.84 0.3M
2024-10-18 18.96 19.41 18.95 19.10 0.3M
2024-10-17 19.17 19.49 18.95 19.46 0.3M
2024-10-16 19.09 19.29 18.86 19.16 0.3M
2024-10-15 18.50 19.29 18.45 18.78 0.2M
2024-10-14 18.31 18.60 18.18 18.43 0.2M
2024-10-11 17.68 18.36 17.61 18.31 0.2M
2024-10-10 17.46 17.66 17.31 17.56 0.1M
2024-10-09 17.48 17.83 17.48 17.63 0.2M
2024-10-08 17.73 17.88 17.54 17.54 0.2M
2024-10-07 17.66 17.70 17.50 17.69 0.4M
2024-10-04 17.92 18.00 17.51 17.65 0.2M
2024-10-03 17.48 17.69 17.36 17.57 0.2M
2024-10-02 17.84 18.05 17.60 17.64 0.2M
2024-10-01 18.47 18.47 17.83 17.88 0.3M
2024-09-30 18.19 18.68 18.19 18.59 0.3M
2024-09-27 18.54 18.54 18.18 18.32 0.4M
2024-09-26 18.18 18.29 18.01 18.27 0.4M
2024-09-25 17.93 18.09 17.69 17.99 0.3M
2024-09-24 18.18 18.27 17.88 17.91 0.2M
2024-09-23 18.28 18.45 18.05 18.15 0.2M
2024-09-20 18.79 18.81 18.11 18.21 1.0M
2024-09-19 18.55 18.98 18.24 18.91 0.2M
2024-09-18 18.17 18.97 17.84 18.13 0.3M
2024-09-17 17.90 18.46 17.78 18.14 0.3M
2024-09-16 17.75 17.98 17.54 17.77 0.2M
2024-09-13 17.54 17.68 17.41 17.68 0.2M
2024-09-12 17.30 17.45 17.06 17.25 0.3M
2024-09-11 16.96 17.27 16.72 17.19 0.4M
2024-09-10 17.25 17.25 16.84 17.12 0.2M
2024-09-09 17.13 17.30 16.93 17.17 0.3M
2024-09-06 17.30 17.41 16.85 17.09 0.3M
2024-09-05 17.50 17.50 17.07 17.26 0.2M
2024-09-04 17.45 17.68 17.25 17.32 0.2M
2024-09-03 17.71 17.91 17.39 17.60 0.2M
2024-08-30 17.80 17.98 17.60 17.87 0.3M
2024-08-29 17.80 17.81 17.41 17.73 0.2M
2024-08-28 17.42 17.76 17.39 17.58 0.1M
2024-08-27 17.61 17.66 17.40 17.44 0.2M
2024-08-26 18.00 18.05 17.65 17.73 0.3M
2024-08-23 16.73 18.05 16.73 17.80 0.3M
2024-08-22 16.51 16.67 16.43 16.62 0.2M
2024-08-21 16.45 16.51 16.28 16.48 0.2M
2024-08-20 16.55 16.55 16.24 16.29 0.2M
2024-08-19 16.52 16.67 16.32 16.62 0.1M
2024-08-16 16.26 16.70 16.24 16.52 0.2M
2024-08-15 16.15 16.69 16.15 16.28 0.3M
2024-08-14 16.06 16.06 15.75 15.86 0.2M
2024-08-13 15.66 15.99 15.45 15.93 0.3M
2024-08-12 15.85 16.08 15.35 15.55 0.3M
2024-08-09 15.81 15.81 15.48 15.66 0.2M
2024-08-08 15.94 16.06 15.60 15.84 0.2M
2024-08-07 16.05 16.05 15.57 15.67 0.3M
2024-08-06 15.86 16.06 15.62 15.74 0.4M
2024-08-05 15.56 16.11 15.07 15.88 0.5M
2024-08-02 16.43 16.86 16.25 16.55 0.4M
2024-08-01 18.17 18.28 17.10 17.28 0.3M
2024-07-31 18.23 18.73 17.85 18.17 0.5M
2024-07-30 17.96 18.41 17.87 18.23 0.4M
2024-07-29 18.58 18.72 17.89 17.92 0.4M
2024-07-26 18.63 18.79 18.16 18.58 0.3M
2024-07-25 17.82 18.60 17.82 18.37 0.3M
2024-07-24 18.06 18.43 17.77 17.77 0.3M
2024-07-23 17.26 18.25 17.23 18.19 0.5M
2024-07-22 17.23 17.66 16.74 17.47 0.6M
2024-07-19 17.09 18.25 17.09 17.41 1.0M
2024-07-18 18.50 18.96 18.18 18.28 0.4M
2024-07-17 17.98 18.83 17.98 18.69 0.5M
2024-07-16 17.58 18.28 17.33 18.27 0.4M
2024-07-15 17.14 17.59 16.88 17.41 0.4M
2024-07-12 17.25 17.25 16.83 16.85 0.3M
2024-07-11 16.60 17.12 16.45 17.03 0.3M
2024-07-10 15.86 16.24 15.83 16.14 0.2M
2024-07-09 15.44 15.82 15.31 15.82 0.3M
2024-07-08 15.53 15.71 15.48 15.50 0.2M
2024-07-05 15.48 15.52 15.24 15.35 0.3M
2024-07-03 15.85 15.86 15.54 15.54 0.1M
2024-07-02 15.48 15.81 15.45 15.75 0.2M
2024-07-01 15.78 15.92 15.48 15.48 0.4M
2024-06-28 15.35 16.00 15.23 15.89 0.9M
2024-06-27 14.96 15.22 14.88 15.21 0.1M
2024-06-26 14.67 15.08 14.58 14.98 0.3M
2024-06-25 14.84 14.85 14.69 14.79 0.2M
2024-06-24 14.93 15.07 14.80 14.90 0.3M
2024-06-21 14.83 14.94 14.63 14.79 0.6M
2024-06-20 14.72 14.86 14.66 14.80 0.3M
2024-06-18 14.57 14.85 14.38 14.83 0.2M
2024-06-17 14.43 14.64 14.22 14.62 0.2M
2024-06-14 14.44 14.61 14.26 14.44 0.3M
2024-06-13 14.94 14.94 14.45 14.60 0.4M
2024-06-12 14.79 15.42 14.79 14.99 0.4M
2024-06-11 14.18 14.47 14.10 14.43 0.4M
2024-06-10 14.26 14.50 14.10 14.30 0.3M
2024-06-07 14.11 14.48 14.11 14.40 0.3M
2024-06-06 14.19 14.38 14.12 14.29 0.2M
2024-06-05 14.26 14.27 14.03 14.22 0.3M
2024-06-04 14.36 14.38 14.06 14.09 0.3M
2024-06-03 15.24 15.24 14.47 14.48 0.3M
2024-05-31 14.58 16.23 14.51 15.05 0.6M
2024-05-30 14.59 14.77 14.42 14.63 0.8M
2024-05-29 14.70 14.70 14.30 14.35 0.5M
2024-05-28 15.10 15.10 14.76 14.82 0.2M
2024-05-24 15.11 15.11 14.91 15.00 0.1M
2024-05-23 15.65 15.65 14.92 14.97 0.2M
2024-05-22 15.74 15.80 15.53 15.62 0.2M
2024-05-21 15.77 15.87 15.67 15.82 0.2M
2024-05-20 16.13 16.18 15.75 15.76 0.3M
2024-05-17 16.00 16.30 15.94 16.08 0.2M
2024-05-16 16.00 16.20 15.94 16.01 0.2M
2024-05-15 16.00 16.11 15.82 16.06 0.2M
2024-05-14 15.80 15.89 15.67 15.78 0.1M
2024-05-13 15.84 15.89 15.58 15.58 0.1M
2024-05-10 15.73 15.75 15.55 15.72 0.1M
2024-05-09 15.57 15.77 15.44 15.69 0.2M
2024-05-08 15.41 15.61 15.28 15.58 0.2M
2024-05-07 15.67 15.81 15.49 15.51 0.1M
2024-05-06 15.51 16.00 15.38 15.62 0.2M
2024-05-03 15.65 15.72 15.33 15.45 0.1M
2024-05-02 15.37 15.52 15.20 15.48 0.2M
2024-05-01 14.91 15.47 14.81 15.10 0.2M
2024-04-30 14.89 14.96 14.75 14.76 0.2M
2024-04-29 15.43 15.49 14.91 14.99 0.2M
2024-04-26 15.21 15.42 15.21 15.37 0.2M
2024-04-25 15.31 15.35 14.96 15.23 0.2M
2024-04-24 15.22 15.50 15.12 15.47 0.4M
2024-04-23 14.85 15.55 14.85 15.44 0.3M
2024-04-22 15.05 15.33 14.94 14.98 0.4M
2024-04-19 14.67 15.21 14.35 15.18 0.4M
2024-04-18 14.47 14.74 14.47 14.59 0.3M
2024-04-17 14.67 14.81 14.46 14.47 0.2M
2024-04-16 14.54 14.59 14.37 14.51 0.2M
2024-04-15 14.75 14.98 14.53 14.69 0.2M
2024-04-12 14.57 14.83 14.57 14.77 0.2M
2024-04-11 14.83 15.17 14.49 14.79 0.2M
2024-04-10 15.41 15.41 14.50 14.69 0.4M
2024-04-09 15.72 15.99 15.44 15.96 0.2M
2024-04-08 15.56 15.78 15.42 15.71 0.2M
2024-04-05 15.44 15.49 15.33 15.44 0.2M
2024-04-04 15.80 15.99 15.49 15.56 0.2M
2024-04-03 15.46 15.59 15.41 15.53 0.2M
2024-04-02 15.60 15.73 15.26 15.57 0.3M
2024-04-01 16.40 16.41 15.23 15.81 0.3M
2024-03-28 16.14 16.48 15.99 16.41 0.4M
2024-03-27 15.47 16.10 15.47 16.10 0.2M
2024-03-26 15.60 15.69 15.37 15.44 0.2M
2024-03-25 15.78 15.84 15.45 15.53 0.3M
2024-03-22 16.20 16.38 15.76 15.76 0.3M
2024-03-21 15.89 16.24 15.81 16.14 0.5M
2024-03-20 14.88 15.96 14.88 15.84 0.4M
2024-03-19 14.78 15.16 14.78 14.96 0.2M
2024-03-18 14.99 15.13 14.71 14.81 0.3M
2024-03-15 14.67 15.14 14.67 15.01 0.6M
2024-03-14 15.18 15.18 14.65 14.71 0.4M
2024-03-13 15.28 15.61 15.19 15.25 0.4M
2024-03-12 15.41 15.44 15.17 15.34 0.3M
2024-03-11 15.27 15.57 15.10 15.50 0.3M
2024-03-08 15.68 15.75 15.20 15.32 0.3M
2024-03-07 15.72 15.82 15.39 15.56 0.3M
2024-03-06 15.35 15.69 14.89 15.50 0.5M
2024-03-05 14.67 15.37 14.67 15.33 0.3M
2024-03-04 14.83 15.16 14.69 14.78 0.4M
2024-03-01 15.07 15.07 14.68 14.87 0.3M
2024-02-29 15.31 15.46 15.07 15.20 0.3M
2024-02-28 15.11 15.25 14.89 14.91 0.3M
2024-02-27 15.26 15.53 15.16 15.30 0.3M
2024-02-26 15.10 15.34 14.93 15.08 0.3M
2024-02-23 15.09 15.51 14.88 15.25 0.5M
2024-02-22 15.26 15.42 15.00 15.09 0.6M
2024-02-21 15.42 15.51 15.21 15.24 0.4M
2024-02-20 15.48 15.82 15.48 15.49 0.4M
2024-02-16 15.82 16.03 15.63 15.74 0.4M
2024-02-15 15.26 16.11 15.26 16.06 0.4M
2024-02-14 15.29 15.36 14.97 15.08 0.4M
2024-02-13 15.21 15.34 14.90 15.05 0.6M
2024-02-12 15.69 16.10 15.69 15.81 0.5M
2024-02-09 15.37 15.85 14.99 15.73 0.5M
2024-02-08 15.39 15.52 15.20 15.26 0.5M
2024-02-07 15.86 15.86 15.25 15.39 0.5M
2024-02-06 16.07 16.22 15.71 15.75 0.5M
2024-02-05 16.23 16.24 15.84 16.07 0.4M
2024-02-02 16.17 16.56 16.02 16.34 0.4M
2024-02-01 17.39 17.57 16.16 16.72 0.5M
2024-01-31 17.64 18.09 17.23 17.23 0.5M
2024-01-30 18.20 18.34 18.05 18.05 0.2M
2024-01-29 18.16 18.34 18.02 18.33 0.2M
2024-01-26 17.92 18.28 17.86 18.17 0.2M
2024-01-25 18.31 18.31 17.81 17.90 0.3M
2024-01-24 18.17 18.49 17.99 18.03 0.3M
2024-01-23 18.37 18.46 17.91 18.00 0.4M
2024-01-22 17.91 18.27 17.63 18.24 0.4M
2024-01-19 17.07 17.61 16.57 17.59 0.3M
2024-01-18 16.54 16.76 16.32 16.56 0.2M
2024-01-17 16.24 16.58 16.02 16.52 0.2M
2024-01-16 16.50 16.64 16.39 16.49 0.3M
2024-01-12 17.20 17.29 16.62 16.76 0.2M
2024-01-11 17.11 17.17 16.73 17.01 0.2M
2024-01-10 17.09 17.34 16.90 17.33 0.2M
2024-01-09 17.08 17.27 17.01 17.20 0.2M
2024-01-08 17.20 17.39 17.02 17.39 0.2M
2024-01-05 17.29 17.55 17.11 17.23 0.4M
2024-01-04 16.96 17.15 16.96 16.97 0.2M
2024-01-03 17.42 17.42 16.83 16.89 0.2M
2024-01-02 17.00 17.81 16.59 17.55 0.3M