NASDAQ:OCFC | Historical Stock Price | OCEANFIRST FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-07-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.25$10.06$16.20$26.06$41.94$67.491996-07-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.75$25.0629,500——
2012-12-28$13.61$24.8119,200——
2012-12-27$13.58$24.7524,600——
2012-12-26$13.70$24.9720,000——
2012-12-24$13.67$24.9211,200——
2012-12-21$13.41$24.44151,400——
2012-12-20$13.60$24.7941,700——
2012-12-19$13.64$24.8631,600——
2012-12-18$13.68$24.9333,100——
2012-12-17$13.67$24.9224,400——
2012-12-14$13.64$24.8620,700——
2012-12-13$13.66$24.904,700——
2012-12-12$13.60$24.7911,000——
2012-12-11$13.74$25.0456,700——
2012-12-10$13.65$24.8818,900——
2012-12-07$13.75$25.0632,200——
2012-12-06$13.62$24.8240,300——
2012-12-05$13.70$24.9711,400——
2012-12-04$13.72$25.019,100——
2012-12-03$13.74$25.0412,000——
2012-11-30$13.71$24.99114,300——
2012-11-29$13.65$24.8822,600——
2012-11-28$13.59$24.7724,200——
2012-11-27$13.35$24.3344,800——
2012-11-26$12.79$23.3123,000——
2012-11-23$12.78$23.297,600——
2012-11-21$12.79$23.3117,200——
2012-11-20$12.81$23.3514,400——
2012-11-19$12.78$23.2931,400——
2012-11-16$12.74$23.2229,500——
2012-11-15$12.60$22.9629,600——
2012-11-14$12.61$22.9840,500——
2012-11-13$13.01$23.7128,600——
2012-11-12$13.13$23.9339,400——
2012-11-09$13.39$24.4039,900——
2012-11-08$13.02$23.7339,000——
2012-11-07$13.24$24.1322,600——
2012-11-06$13.63$24.8425,000——
2012-11-05$13.49$24.5945,900——
2012-11-02$13.42$24.4665,200——
2012-11-01$14.06$25.6350,100——
2012-10-31$13.94$25.4118,700——
2012-10-26$14.00$25.528,800——
2012-10-25$13.93$25.3915,700——
2012-10-24$13.77$24.886,300——
2012-10-23$13.73$24.8118,600——
2012-10-22$13.75$24.8411,200——
2012-10-19$13.63$24.6332,500——
2012-10-18$13.80$24.9324,200——
2012-10-17$14.25$25.7522,400——
2012-10-16$14.29$25.8212,800——
2012-10-15$14.29$25.8212,500——
2012-10-12$14.22$25.696,000——
2012-10-11$14.25$25.7536,600——
2012-10-10$14.23$25.7156,400——
2012-10-09$14.30$25.8433,300——
2012-10-08$14.50$26.205,400——
2012-10-05$14.51$26.2217,900——
2012-10-04$14.39$26.0021,800——
2012-10-03$14.34$25.9144,300——
2012-10-02$14.74$26.6337,800——
2012-10-01$14.78$26.7046,400——
2012-09-28$14.67$26.5027,000——
2012-09-27$14.73$26.6112,500——
2012-09-26$14.70$26.5615,000——
2012-09-25$14.73$26.6150,600——
2012-09-24$14.77$26.6917,300——
2012-09-21$14.60$26.3856,800——
2012-09-20$14.74$26.6314,800——
2012-09-19$14.80$26.7422,200——
2012-09-18$14.65$26.4766,400——
2012-09-17$14.39$26.0029,300——
2012-09-14$14.45$26.1145,200——
2012-09-13$14.40$26.0238,600——
2012-09-12$14.06$25.4013,300——
2012-09-11$14.06$25.4034,600——
2012-09-10$14.09$25.4644,800——
2012-09-07$14.40$26.0222,000——
2012-09-06$14.41$26.0329,700——
2012-09-05$14.15$25.5737,000——
2012-09-04$14.09$25.4624,400——
2012-08-31$14.10$25.4723,600——
2012-08-30$14.24$25.7314,200——
2012-08-29$14.33$25.8918,300——
2012-08-28$14.15$25.5714,300——
2012-08-27$14.03$25.3510,700——
2012-08-24$13.92$25.159,900——
2012-08-23$13.88$25.0816,800——
2012-08-22$13.93$25.1766,800——
2012-08-21$14.19$25.6429,000——
2012-08-20$14.25$25.7525,000——
2012-08-17$14.60$26.3835,400——
2012-08-16$14.18$25.6213,800——
2012-08-15$14.04$25.3732,000——
2012-08-14$13.82$24.9720,800——
2012-08-13$13.89$25.1022,800——
2012-08-10$13.81$24.9540,000——
2012-08-09$13.57$24.5213,300——
2012-08-08$13.56$24.5019,000——
2012-08-07$13.68$24.7216,900——
2012-08-06$13.81$24.9532,100——
2012-08-03$13.89$25.1034,700——
2012-08-02$13.53$24.4418,700——
2012-08-01$13.52$24.4348,700——
2012-07-31$13.61$24.5944,500——
2012-07-30$13.86$25.0469,600——
2012-07-27$13.86$25.0423,200——
2012-07-26$13.50$24.3921,200——
2012-07-25$13.64$24.4313,600——
2012-07-24$13.53$24.2333,600——
2012-07-23$13.53$24.2330,000——
2012-07-20$13.72$24.5740,300——
2012-07-19$14.02$25.1120,800——
2012-07-18$14.34$25.6811,700——
2012-07-17$14.30$25.6146,900——
2012-07-16$14.17$25.388,500——
2012-07-13$14.32$25.6432,600——
2012-07-12$14.06$25.1830,400——
2012-07-11$14.20$25.4330,700——
2012-07-10$14.14$25.3232,500——
2012-07-09$14.14$25.3250,100——
2012-07-06$14.33$25.6646,700——
2012-07-05$14.37$25.7344,500——
2012-07-03$14.40$25.7934,900——
2012-07-02$14.40$25.7945,200——
2012-06-29$14.36$25.7243,400——
2012-06-28$14.27$25.5639,200——
2012-06-27$14.26$25.5434,300——
2012-06-26$14.05$25.1630,100——
2012-06-25$14.16$25.3614,300——
2012-06-22$14.35$25.70112,900——
2012-06-21$14.11$25.2736,900——
2012-06-20$14.39$25.7727,800——
2012-06-19$14.40$25.7980,500——
2012-06-18$14.36$25.7236,300——
2012-06-15$14.40$25.7984,100——
2012-06-14$14.40$25.7971,000——
2012-06-13$14.33$25.6656,900——
2012-06-12$14.27$25.5674,600——
2012-06-11$14.03$25.1347,300——
2012-06-08$14.41$25.8193,400——
2012-06-07$14.25$25.52110,900——
2012-06-06$14.00$25.0781,200——
2012-06-05$13.90$24.8974,100——
2012-06-04$13.90$24.89158,300——
2012-06-01$13.90$24.8989,400——
2012-05-31$14.10$25.25426,000——
2012-05-30$14.15$25.34108,300——
2012-05-29$14.43$25.8462,700——
2012-05-25$14.35$25.7044,900——
2012-05-24$14.22$25.47150,300——
2012-05-23$14.30$25.61161,000——
2012-05-22$14.48$25.93116,000——
2012-05-21$14.55$26.0698,700——
2012-05-18$14.40$25.7991,900——
2012-05-17$14.60$26.1576,100——
2012-05-16$14.69$26.3136,200——
2012-05-15$14.66$26.2527,000——
2012-05-14$14.57$26.0948,300——
2012-05-11$14.71$26.3488,100——
2012-05-10$14.63$26.2068,000——
2012-05-09$14.54$26.04104,000——
2012-05-08$14.53$26.0274,700——
2012-05-07$14.39$25.7770,000——
2012-05-04$14.49$25.9551,400——
2012-05-03$14.73$26.3882,000——
2012-05-02$14.66$26.2543,400——
2012-05-01$14.55$26.0670,000——
2012-04-30$14.57$26.0992,000——
2012-04-27$14.55$26.0641,300——
2012-04-26$14.31$25.6327,200——
2012-04-25$14.24$25.2951,500——
2012-04-24$14.17$25.1663,900——
2012-04-23$14.07$24.9850,800——
2012-04-20$14.25$25.3064,400——
2012-04-19$14.04$24.9331,600——
2012-04-18$14.14$25.1132,800——
2012-04-17$14.38$25.5431,400——
2012-04-16$14.34$25.4685,700——
2012-04-13$14.16$25.1437,100——
2012-04-12$14.43$25.6226,500——
2012-04-11$14.20$25.2230,600——
2012-04-10$13.95$24.7765,200——
2012-04-09$13.89$24.6644,800——
2012-04-05$14.08$25.0026,300——
2012-04-04$14.15$25.1338,000——
2012-04-03$14.33$25.4564,100——
2012-04-02$14.56$25.8563,800——
2012-03-30$14.24$25.2941,700——
2012-03-29$14.46$25.6820,000——
2012-03-28$14.45$25.6630,300——
2012-03-27$14.24$25.2939,100——
2012-03-26$14.56$25.8548,300——
2012-03-23$14.40$25.5720,400——
2012-03-22$14.04$24.9313,500——
2012-03-21$14.30$25.3929,800——
2012-03-20$14.52$25.7844,800——
2012-03-19$14.44$25.64106,400——
2012-03-16$14.40$25.5771,900——
2012-03-15$14.40$25.5730,700——
2012-03-14$14.23$25.27123,900——
2012-03-13$14.49$25.7348,400——
2012-03-12$14.25$25.3020,900——
2012-03-09$14.19$25.2065,500——
2012-03-08$13.78$24.4730,200——
2012-03-07$13.79$24.4944,800——
2012-03-06$13.66$24.26156,600——
2012-03-05$13.74$24.4076,800——
2012-03-02$13.37$23.7461,900——
2012-03-01$13.55$24.06131,900——
2012-02-29$13.73$24.3881,700——
2012-02-28$14.03$24.9123,000——
2012-02-27$13.98$24.8217,600——
2012-02-24$14.00$24.8617,400——
2012-02-23$14.32$25.4342,200——
2012-02-22$13.90$24.6835,200——
2012-02-21$13.90$24.6819,100——
2012-02-17$14.12$25.0720,700——
2012-02-16$14.09$25.0248,800——
2012-02-15$13.83$24.5686,600——
2012-02-14$13.73$24.3828,500——
2012-02-13$14.09$25.0224,100——
2012-02-10$13.78$24.4756,500——
2012-02-09$13.94$24.7518,100——
2012-02-08$14.19$25.2043,700——
2012-02-07$13.85$24.5924,200——
2012-02-06$14.03$24.9132,800——
2012-02-03$14.28$25.3683,400——
2012-02-02$14.02$24.9029,200——
2012-02-01$13.95$24.7763,800——
2012-01-31$13.55$24.0649,100——
2012-01-30$13.65$24.2435,400——
2012-01-27$13.80$24.5115,600——
2012-01-26$13.61$24.1739,600——
2012-01-25$13.93$24.5236,600——
2012-01-24$13.79$24.2867,500——
2012-01-23$13.65$24.0362,200——
2012-01-20$13.74$24.1950,900——
2012-01-19$13.64$24.0121,800——
2012-01-18$13.68$24.0849,600——
2012-01-17$13.32$23.4556,700——
2012-01-13$13.27$23.3646,600——
2012-01-12$13.33$23.4735,400——
2012-01-11$13.42$23.6325,600——
2012-01-10$13.35$23.5030,300——
2012-01-09$13.12$23.1022,400——
2012-01-06$13.17$23.1935,600——
2012-01-05$13.28$23.3819,300——
2012-01-04$13.10$23.0621,800——
2012-01-03$13.16$23.1760,700——