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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.63$42.80176,700——
2020-12-30$18.70$42.96190,300——
2020-12-29$18.52$42.55159,500——
2020-12-28$19.00$43.65155,600——
2020-12-24$18.69$42.94146,700——
2020-12-23$18.80$43.19143,700——
2020-12-22$18.34$42.13176,300——
2020-12-21$18.37$42.20371,800——
2020-12-18$18.96$43.561,067,700——
2020-12-17$17.79$40.87204,100——
2020-12-16$17.73$40.73218,600——
2020-12-15$17.95$41.24181,800——
2020-12-14$17.50$40.20305,100——
2020-12-11$17.54$40.30440,100——
2020-12-10$17.68$40.62245,800——
2020-12-09$17.56$40.34323,800——
2020-12-08$17.33$39.81240,800——
2020-12-07$17.12$39.33218,100——
2020-12-04$16.79$38.57165,300——
2020-12-03$16.25$37.33216,800——
2020-12-02$16.28$37.40244,700——
2020-12-01$16.19$37.19278,100——
2020-11-30$15.77$36.23291,000——
2020-11-27$16.35$37.56116,300——
2020-11-25$16.93$38.89365,400——
2020-11-24$17.01$39.08500,500——
2020-11-23$15.95$36.64242,400——
2020-11-20$15.98$36.71225,300——
2020-11-19$16.01$36.78192,300——
2020-11-18$16.21$37.24212,500——
2020-11-17$16.67$38.30289,100——
2020-11-16$16.79$38.57210,300——
2020-11-13$16.06$36.90403,700——
2020-11-12$15.47$35.54342,400——
2020-11-11$15.85$36.41254,300——
2020-11-10$16.05$36.87533,900——
2020-11-09$16.11$37.01496,900——
2020-11-06$14.25$32.74222,100——
2020-11-05$14.86$33.75152,500——
2020-11-04$14.18$32.20249,900——
2020-11-03$15.30$34.75443,500——
2020-11-02$15.41$35.00417,800——
2020-10-30$14.97$34.001,091,300——
2020-10-29$15.99$36.31240,700——
2020-10-28$15.73$35.72188,200——
2020-10-27$16.13$36.63208,300——
2020-10-26$16.71$37.95244,200——
2020-10-23$16.87$38.31477,700——
2020-10-22$16.71$37.95439,700——
2020-10-21$15.81$35.91149,100——
2020-10-20$15.47$35.13164,700——
2020-10-19$15.15$34.41303,400——
2020-10-16$15.09$34.27100,400——
2020-10-15$15.11$34.32123,500——
2020-10-14$14.64$33.2588,900——
2020-10-13$14.91$33.86132,900——
2020-10-12$15.54$35.2997,000——
2020-10-09$15.21$34.5476,800——
2020-10-08$15.43$35.04140,400——
2020-10-07$15.19$34.50219,300——
2020-10-06$14.91$33.86240,500——
2020-10-05$14.53$33.00237,400——
2020-10-02$14.53$33.00290,200——
2020-10-01$13.74$31.20166,700——
2020-09-30$13.69$31.09163,200——
2020-09-29$13.79$31.32185,700——
2020-09-28$14.08$31.98113,400——
2020-09-25$13.70$31.11222,900——
2020-09-24$13.34$30.30244,400——
2020-09-23$13.28$30.16230,600——
2020-09-22$13.46$30.57215,500——
2020-09-21$13.84$31.43265,700——
2020-09-18$14.40$32.70490,700——
2020-09-17$14.90$33.84137,600——
2020-09-16$14.85$33.73150,400——
2020-09-15$14.69$33.36119,100——
2020-09-14$15.10$34.29163,600——
2020-09-11$14.93$33.91170,800——
2020-09-10$14.93$33.91125,800——
2020-09-09$15.19$34.50129,700——
2020-09-08$15.29$34.72149,400——
2020-09-04$15.89$36.09181,000——
2020-09-03$15.79$35.86158,700——
2020-09-02$15.82$35.93137,400——
2020-09-01$15.88$36.06163,300——
2020-08-31$15.61$35.45153,500——
2020-08-28$15.99$36.31144,600——
2020-08-27$15.94$36.20129,900——
2020-08-26$15.68$35.61113,600——
2020-08-25$16.15$36.68200,100——
2020-08-24$16.21$36.81122,700——
2020-08-21$15.57$35.36190,200——
2020-08-20$15.81$35.91115,600——
2020-08-19$15.99$36.31106,900——
2020-08-18$16.00$36.34114,300——
2020-08-17$16.46$37.38149,500——
2020-08-14$16.95$38.50127,200——
2020-08-13$16.75$38.04146,400——
2020-08-12$17.41$39.54236,800——
2020-08-11$17.32$39.34259,600——
2020-08-10$17.01$38.63222,600——
2020-08-07$16.55$37.59659,600——
2020-08-06$15.74$35.75163,200——
2020-08-05$15.67$35.59575,100——
2020-08-04$15.29$34.72164,400——
2020-08-03$15.21$34.54168,900——
2020-07-31$15.32$34.79273,000——
2020-07-30$15.97$35.88134,700——
2020-07-29$16.37$36.78155,000——
2020-07-28$16.12$36.22143,500——
2020-07-27$15.94$35.82171,600——
2020-07-24$16.42$36.89221,700——
2020-07-23$16.55$37.19399,100——
2020-07-22$16.24$36.49304,000——
2020-07-21$16.64$37.39410,900——
2020-07-20$15.93$35.79157,200——
2020-07-17$16.45$36.96129,700——
2020-07-16$16.96$38.11278,200——
2020-07-15$16.97$38.13307,200——
2020-07-14$16.26$36.53111,900——
2020-07-13$16.39$36.83148,000——
2020-07-10$16.34$36.71203,700——
2020-07-09$15.69$35.25196,500——
2020-07-08$16.13$36.24227,300——
2020-07-07$16.09$36.15150,800——
2020-07-06$16.71$37.55139,200——
2020-07-02$16.72$37.57127,500——
2020-07-01$16.83$37.82168,900——
2020-06-30$17.63$39.61280,600——
2020-06-29$17.03$38.26208,600——
2020-06-26$15.97$35.88886,500——
2020-06-25$16.76$37.66205,300——
2020-06-24$16.14$36.27210,300——
2020-06-23$16.78$37.70166,300——
2020-06-22$17.12$38.47253,000——
2020-06-19$16.74$37.61536,200——
2020-06-18$16.78$37.70152,300——
2020-06-17$16.63$37.37216,400——
2020-06-16$17.53$39.39202,200——
2020-06-15$16.54$37.16148,700——
2020-06-12$16.64$37.39235,200——
2020-06-11$15.99$35.93324,600——
2020-06-10$17.69$39.75139,900——
2020-06-09$19.16$43.05230,500——
2020-06-08$20.14$45.25336,100——
2020-06-05$19.61$44.06620,200——
2020-06-04$18.04$40.53197,300——
2020-06-03$17.74$39.86228,200——
2020-06-02$16.75$37.64200,600——
2020-06-01$16.71$37.55223,300——
2020-05-29$16.70$37.52275,300——
2020-05-28$17.02$38.24385,700——
2020-05-27$17.75$39.88329,800——
2020-05-26$16.12$36.22308,600——
2020-05-22$15.25$34.27136,200——
2020-05-21$15.39$34.58133,000——
2020-05-20$15.35$34.49151,000——
2020-05-19$14.66$32.94187,100——
2020-05-18$15.42$34.65267,200——
2020-05-15$13.74$30.87367,200——
2020-05-14$13.44$30.20267,600——
2020-05-13$13.85$31.12266,000——
2020-05-12$14.33$32.20267,700——
2020-05-11$15.01$33.73224,600——
2020-05-08$15.86$35.64164,500——
2020-05-07$15.14$34.02214,400——
2020-05-06$15.30$34.38300,400——
2020-05-05$15.37$34.54200,700——
2020-05-04$16.00$35.95351,900——
2020-05-01$15.72$35.32368,500——
2020-04-30$16.85$37.48470,700——
2020-04-29$16.09$35.79814,900——
2020-04-28$15.57$34.63454,100——
2020-04-27$15.87$35.30491,200——
2020-04-24$15.43$34.32263,500——
2020-04-23$15.09$33.56201,700——
2020-04-22$14.47$32.18103,800——
2020-04-21$14.61$32.50117,700——
2020-04-20$14.71$32.72115,000——
2020-04-17$14.75$32.81231,300——
2020-04-16$13.79$30.67178,300——
2020-04-15$14.48$32.21253,300——
2020-04-14$15.49$34.45231,800——
2020-04-13$15.80$35.14173,100——
2020-04-09$17.11$38.06242,600——
2020-04-08$15.48$34.43352,200——
2020-04-07$14.94$33.23332,000——
2020-04-06$15.17$33.74312,400——
2020-04-03$14.39$32.01350,000——
2020-04-02$15.20$33.81424,600——
2020-04-01$15.73$34.99377,700——
2020-03-31$15.91$35.39343,700——
2020-03-30$15.67$34.85233,600——
2020-03-27$15.40$34.25294,600——
2020-03-26$15.38$34.21306,500——
2020-03-25$13.92$30.96370,700——
2020-03-24$14.34$31.90408,800——
2020-03-23$13.30$29.58469,300——
2020-03-20$13.36$29.72526,600——
2020-03-19$13.90$30.92367,200——
2020-03-18$12.05$26.80385,800——
2020-03-17$13.99$31.12424,900——
2020-03-16$13.49$30.01336,800——
2020-03-13$15.87$35.30268,200——
2020-03-12$15.20$33.81358,400——
2020-03-11$16.37$36.41477,100——
2020-03-10$16.83$37.43296,500——
2020-03-09$17.17$38.19273,200——
2020-03-06$19.02$42.31235,100——
2020-03-05$19.74$43.91287,800——
2020-03-04$20.50$45.60228,400——
2020-03-03$20.51$45.62202,000——
2020-03-02$21.36$47.51165,500——
2020-02-28$20.44$45.46432,400——
2020-02-27$20.98$46.66246,200——
2020-02-26$21.75$48.38180,600——
2020-02-25$21.95$48.82201,600——
2020-02-24$22.83$50.78168,800——
2020-02-21$23.27$51.76252,000——
2020-02-20$23.47$52.20190,200——
2020-02-19$23.38$52.00202,000——
2020-02-18$23.37$51.98151,500——
2020-02-14$23.26$51.74141,300——
2020-02-13$23.49$52.2597,500——
2020-02-12$23.48$52.23187,300——
2020-02-11$23.53$52.34134,300——
2020-02-10$23.34$51.91122,500——
2020-02-07$23.49$52.25267,700——
2020-02-06$23.55$52.38141,100——
2020-02-05$23.71$52.74200,800——
2020-02-04$23.36$51.96165,000——
2020-02-03$23.43$51.74242,000——
2020-01-31$23.26$51.36253,100——
2020-01-30$23.68$52.29233,000——
2020-01-29$23.58$52.07456,800——
2020-01-28$24.12$53.26197,200——
2020-01-27$24.60$54.32161,100——
2020-01-24$24.66$54.45131,700——
2020-01-23$24.80$54.76168,200——
2020-01-22$24.85$54.87128,300——
2020-01-21$24.87$54.92142,200——
2020-01-17$25.06$55.34114,600——
2020-01-16$25.27$55.80140,200——
2020-01-15$25.03$55.27154,500——
2020-01-14$25.06$55.34193,800——
2020-01-13$25.33$55.93238,600——
2020-01-10$25.01$55.22695,100——
2020-01-09$25.45$56.20338,700——
2020-01-08$25.19$55.62220,000——
2020-01-07$25.08$55.38250,700——
2020-01-06$25.11$55.45292,600——
2020-01-03$25.08$55.38313,900——
2020-01-02$25.22$55.69330,000——