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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.54$56.40805,600——
2019-12-30$25.42$56.13174,500——
2019-12-27$25.29$55.84209,700——
2019-12-26$25.21$55.67121,300——
2019-12-24$25.37$56.0287,000——
2019-12-23$25.25$55.75172,100——
2019-12-20$25.56$56.44568,300——
2019-12-19$25.20$55.64190,600——
2019-12-18$24.94$55.07104,400——
2019-12-17$25.00$55.20163,600——
2019-12-16$24.79$54.74244,300——
2019-12-13$24.46$54.01112,700——
2019-12-12$24.61$54.34125,300——
2019-12-11$24.20$53.44119,700——
2019-12-10$24.05$53.10106,600——
2019-12-09$23.97$52.93135,600——
2019-12-06$24.07$53.15174,900——
2019-12-05$24.10$53.22358,400——
2019-12-04$24.01$53.02182,300——
2019-12-03$23.85$52.66149,400——
2019-12-02$24.02$53.04198,300——
2019-11-29$23.98$52.9583,600——
2019-11-27$24.13$53.28140,800——
2019-11-26$24.05$53.10201,200——
2019-11-25$24.11$53.24141,100——
2019-11-22$23.83$52.6297,500——
2019-11-21$23.78$52.51105,700——
2019-11-20$23.95$52.88207,300——
2019-11-19$23.96$52.91133,200——
2019-11-18$23.82$52.60120,400——
2019-11-15$24.10$53.22203,100——
2019-11-14$23.85$52.66120,100——
2019-11-13$23.90$52.7789,300——
2019-11-12$24.11$53.24108,400——
2019-11-11$23.87$52.7195,400——
2019-11-08$23.98$52.9574,100——
2019-11-07$24.00$52.99127,900——
2019-11-06$23.98$52.9599,200——
2019-11-05$24.08$53.1799,100——
2019-11-04$23.87$52.71107,500——
2019-11-01$23.75$52.44186,200——
2019-10-31$23.93$52.46158,900——
2019-10-30$24.01$52.64145,600——
2019-10-29$24.16$52.97179,800——
2019-10-28$24.28$53.23166,200——
2019-10-25$23.95$52.51150,000——
2019-10-24$23.91$52.42164,000——
2019-10-23$24.03$52.68111,200——
2019-10-22$23.99$52.60170,800——
2019-10-21$23.97$52.55130,600——
2019-10-18$23.79$52.16132,200——
2019-10-17$23.60$51.74156,500——
2019-10-16$23.25$50.97293,400——
2019-10-15$23.42$51.35213,700——
2019-10-14$23.15$50.75214,100——
2019-10-11$23.28$51.04355,500——
2019-10-10$23.17$50.80234,500——
2019-10-09$22.95$50.32147,500——
2019-10-08$22.86$50.12123,500——
2019-10-07$23.25$50.97143,200——
2019-10-04$23.27$51.02182,000——
2019-10-03$23.09$50.62146,400——
2019-10-02$23.24$50.95258,200——
2019-10-01$23.08$50.60272,700——
2019-09-30$23.60$51.74209,800——
2019-09-27$23.48$51.48169,600——
2019-09-26$23.19$50.84117,200——
2019-09-25$23.65$51.85206,400——
2019-09-24$23.17$50.80278,600——
2019-09-23$23.48$51.48227,500——
2019-09-20$23.04$50.51588,200——
2019-09-19$23.40$51.30182,100——
2019-09-18$23.60$51.74207,200——
2019-09-17$23.49$51.50195,000——
2019-09-16$23.65$51.85235,100——
2019-09-13$23.62$51.78214,600——
2019-09-12$23.37$51.24305,900——
2019-09-11$23.03$50.49194,600——
2019-09-10$22.33$48.96184,700——
2019-09-09$22.16$48.58223,700——
2019-09-06$21.33$46.76661,200——
2019-09-05$21.41$46.94259,600——
2019-09-04$20.88$45.78176,300——
2019-09-03$20.74$45.47178,100——
2019-08-30$21.02$46.08201,000——
2019-08-29$21.27$46.63362,200——
2019-08-28$20.82$45.65222,700——
2019-08-27$20.56$45.08163,900——
2019-08-26$20.99$46.02179,600——
2019-08-23$20.69$45.36206,700——
2019-08-22$21.20$46.48365,800——
2019-08-21$21.04$46.13232,500——
2019-08-20$21.09$46.24112,900——
2019-08-19$21.26$46.61150,000——
2019-08-16$21.19$46.46297,600——
2019-08-15$20.92$45.87176,700——
2019-08-14$21.07$46.19325,600——
2019-08-13$21.82$47.84764,200——
2019-08-12$21.98$48.19471,700——
2019-08-09$22.52$49.37631,200——
2019-08-08$23.14$50.73152,100——
2019-08-07$22.73$49.83117,700——
2019-08-06$22.98$50.3886,300——
2019-08-05$22.87$50.14130,000——
2019-08-02$23.40$51.30100,100——
2019-08-01$23.90$52.03162,300——
2019-07-31$24.40$53.11171,900——
2019-07-30$24.45$53.22206,100——
2019-07-29$24.10$52.46330,100——
2019-07-26$25.71$55.97252,700——
2019-07-25$25.62$55.77131,900——
2019-07-24$25.80$56.16134,700——
2019-07-23$25.36$55.20133,000——
2019-07-22$25.33$55.14193,400——
2019-07-19$25.30$55.07114,800——
2019-07-18$25.35$55.18135,700——
2019-07-17$25.14$54.7390,900——
2019-07-16$25.19$54.8370,900——
2019-07-15$25.22$54.90165,000——
2019-07-12$25.49$55.49109,400——
2019-07-11$25.20$54.8669,500——
2019-07-10$25.17$54.7998,100——
2019-07-09$25.33$55.14156,900——
2019-07-08$25.19$54.83262,800——
2019-07-05$25.49$55.49114,500——
2019-07-03$25.03$54.49103,700——
2019-07-02$24.79$53.96125,400——
2019-07-01$24.96$54.33195,300——
2019-06-28$24.85$54.09580,200——
2019-06-27$24.33$52.96117,100——
2019-06-26$23.99$52.2273,700——
2019-06-25$24.17$52.61158,500——
2019-06-24$23.88$51.98133,700——
2019-06-21$24.20$52.68227,200——
2019-06-20$24.48$53.29276,200——
2019-06-19$24.51$53.35136,300——
2019-06-18$24.54$53.42225,400——
2019-06-17$24.34$52.98141,900——
2019-06-14$24.24$52.77220,600——
2019-06-13$24.14$52.55220,700——
2019-06-12$24.43$53.1889,900——
2019-06-11$24.55$53.44137,000——
2019-06-10$24.75$53.8894,100——
2019-06-07$24.49$53.31196,200——
2019-06-06$24.52$53.38157,700——
2019-06-05$24.53$53.40265,700——
2019-06-04$24.63$53.62127,500——
2019-06-03$24.06$52.37184,600——
2019-05-31$23.82$51.85118,900——
2019-05-30$23.89$52.00162,600——
2019-05-29$24.20$52.68139,300——
2019-05-28$24.06$52.37248,300——
2019-05-24$24.35$53.0168,900——
2019-05-23$24.14$52.5588,300——
2019-05-22$24.63$53.6250,000——
2019-05-21$24.89$54.1875,500——
2019-05-20$24.83$54.05117,000——
2019-05-17$24.61$53.57125,700——
2019-05-16$24.78$53.9480,300——
2019-05-15$24.65$53.6687,600——
2019-05-14$24.64$53.64174,200——
2019-05-13$24.43$53.18132,300——
2019-05-10$25.22$54.9062,200——
2019-05-09$25.14$54.7399,500——
2019-05-08$24.98$54.38101,700——
2019-05-07$25.14$54.7384,600——
2019-05-06$25.57$55.66123,200——
2019-05-03$25.72$55.99102,600——
2019-05-02$25.18$54.4475,700——
2019-05-01$24.94$53.9291,000——
2019-04-30$25.18$54.44140,700——
2019-04-29$25.34$54.79212,600——
2019-04-26$24.91$53.86110,000——
2019-04-25$24.45$52.8678,200——
2019-04-24$24.72$53.4580,100——
2019-04-23$24.70$53.4090,300——
2019-04-22$24.34$52.6367,300——
2019-04-18$24.62$53.2373,200——
2019-04-17$24.94$53.9282,100——
2019-04-16$24.90$53.8478,800——
2019-04-15$24.66$53.3261,000——
2019-04-12$25.15$54.38144,900——
2019-04-11$24.83$53.6971,000——
2019-04-10$24.60$53.19109,700——
2019-04-09$24.28$52.5083,500——
2019-04-08$24.52$53.0296,500——
2019-04-05$24.62$53.23162,100——
2019-04-04$24.27$52.47180,000——
2019-04-03$24.24$52.4181,800——
2019-04-02$24.18$52.28100,300——
2019-04-01$24.16$52.24130,900——
2019-03-29$24.06$52.02198,100——
2019-03-28$24.28$52.50105,500——
2019-03-27$23.98$51.85191,900——
2019-03-26$24.37$52.69123,700——
2019-03-25$23.66$51.16230,900——
2019-03-22$23.57$50.96223,000——
2019-03-21$24.70$53.40145,200——
2019-03-20$24.72$53.45127,000——
2019-03-19$25.13$54.33222,200——
2019-03-18$25.26$54.62182,200——
2019-03-15$25.14$54.36378,500——
2019-03-14$24.61$53.21153,500——
2019-03-13$24.48$52.93290,500——
2019-03-12$24.40$52.76128,300——
2019-03-11$24.59$53.17191,000——
2019-03-08$24.42$52.80129,000——
2019-03-07$24.31$52.56123,800——
2019-03-06$24.59$53.17191,200——
2019-03-05$25.18$54.44215,600——
2019-03-04$25.00$54.05304,200——
2019-03-01$25.34$54.79104,400——
2019-02-28$25.20$54.49158,600——
2019-02-27$25.07$54.2067,800——
2019-02-26$25.09$54.25142,200——
2019-02-25$25.26$54.62157,800——
2019-02-22$25.56$55.26163,400——
2019-02-21$25.55$55.24128,900——
2019-02-20$25.80$55.78161,500——
2019-02-19$25.79$55.76119,100——
2019-02-15$25.75$55.67160,300——
2019-02-14$25.20$54.49132,700——
2019-02-13$25.32$54.7597,400——
2019-02-12$25.17$54.42115,000——
2019-02-11$25.09$54.25161,200——
2019-02-08$24.88$53.79119,200——
2019-02-07$24.69$53.3898,700——
2019-02-06$24.49$52.95159,700——
2019-02-05$24.32$52.58174,700——
2019-02-04$24.31$52.56105,900——
2019-02-01$24.21$52.3597,300——
2019-01-31$24.01$51.55139,900——
2019-01-30$24.05$51.63110,400——
2019-01-29$23.98$51.48124,000——
2019-01-28$24.10$51.74210,400——
2019-01-25$23.80$51.09254,700——
2019-01-24$23.60$50.66167,900——
2019-01-23$23.62$50.71128,800——
2019-01-22$23.47$50.39179,100——
2019-01-18$23.36$50.15186,200——
2019-01-17$23.11$49.61481,900——
2019-01-16$22.98$49.33521,900——
2019-01-15$22.68$48.69143,600——
2019-01-14$22.54$48.39237,300——
2019-01-11$22.70$48.73114,700——
2019-01-10$22.97$49.31183,000——
2019-01-09$23.08$49.55148,900——
2019-01-08$23.27$49.96145,500——
2019-01-07$23.10$49.59158,500——
2019-01-04$23.13$49.66195,900——
2019-01-03$22.78$48.90113,100——
2019-01-02$22.70$48.73137,300——