20,220$
0,40%
Echtzeit-Aktienkurs OceanFirst Financial Corp
Bid:
Ask:
Aktienkurse zur OceanFirst Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 20,33 | 20,53 | 20,14 | 20,22 | 0,40% | 394.067,00 |
| 12.12.2025 | 20,47 | 20,47 | 20,03 | 20,14 | -0,93% | 378.709,00 |
| 11.12.2025 | 20,28 | 20,60 | 19,85 | 20,33 | 0,10% | 272.995,00 |
| 10.12.2025 | 19,49 | 20,45 | 19,06 | 20,31 | 3,73% | 456.687,00 |
| 09.12.2025 | 19,50 | 19,82 | 19,34 | 19,58 | 0,41% | 282.270,00 |
| 08.12.2025 | 19,47 | 19,77 | 19,25 | 19,50 | 0,88% | 265.208,00 |
| 05.12.2025 | 19,48 | 19,50 | 19,29 | 19,33 | -0,77% | 236.651,00 |
| 04.12.2025 | 19,43 | 19,66 | 19,38 | 19,48 | 0,26% | 252.848,00 |
| 03.12.2025 | 19,10 | 19,57 | 19,00 | 19,43 | 1,83% | 264.847,00 |
| 02.12.2025 | 19,08 | 19,22 | 18,96 | 19,08 | 0,42% | 253.723,00 |
| 01.12.2025 | 18,67 | 19,19 | 18,67 | 19,00 | 0,80% | 321.229,00 |
| 28.11.2025 | 18,91 | 19,04 | 18,80 | 18,85 | -0,11% | 175.011,00 |
| 26.11.2025 | 18,87 | 19,06 | 18,78 | 18,87 | -0,53% | 263.506,00 |
| 25.11.2025 | 18,49 | 19,09 | 17,94 | 18,97 | 3,55% | 251.875,00 |
| 24.11.2025 | 18,16 | 18,42 | 17,77 | 18,32 | 5,41% | 325.076,00 |
| 20.11.2025 | 17,76 | 18,18 | 17,32 | 17,38 | -1,53% | 348.329,00 |
| 19.11.2025 | 17,65 | 17,90 | 17,42 | 17,65 | -0,11% | 300.847,00 |
| 18.11.2025 | 17,10 | 17,81 | 17,05 | 17,67 | 2,73% | 654.192,00 |
| 17.11.2025 | 17,95 | 18,09 | 17,14 | 17,20 | -4,71% | 339.323,00 |
| 13.11.2025 | 18,25 | 18,49 | 17,96 | 18,05 | -1,63% | 326.268,00 |
| 12.11.2025 | 18,29 | 18,66 | 18,23 | 18,35 | 0,69% | 216.699,00 |
| 11.11.2025 | 18,08 | 18,31 | 17,91 | 18,23 | 1,25% | 273.830,00 |
| 10.11.2025 | 17,93 | 18,19 | 17,81 | 18,00 | 0,78% | 455.287,00 |
| 07.11.2025 | 18,14 | 18,37 | 17,77 | 17,86 | -1,65% | 512.990,00 |
| 06.11.2025 | 18,25 | 18,38 | 18,01 | 18,16 | -0,55% | 268.445,00 |
| 05.11.2025 | 17,85 | 18,34 | 17,81 | 18,26 | 2,18% | 310.180,00 |
| 04.11.2025 | 17,96 | 18,07 | 17,78 | 17,87 | -1,05% | 367.980,00 |
| 03.11.2025 | 17,91 | 18,17 | 17,77 | 18,06 | -0,66% | 396.312,00 |
| 31.10.2025 | 18,33 | 18,50 | 18,14 | 18,18 | -1,68% | 426.227,00 |
| 30.10.2025 | 18,75 | 19,06 | 18,47 | 18,49 | -2,38% | 369.112,00 |
| 29.10.2025 | 18,62 | 19,46 | 18,62 | 18,94 | 1,07% | 999.597,00 |
| 28.10.2025 | 18,54 | 18,83 | 18,35 | 18,74 | 0,81% | 362.008,00 |
| 27.10.2025 | 18,75 | 18,93 | 18,45 | 18,59 | -0,54% | 354.863,00 |
| 24.10.2025 | 18,33 | 18,92 | 18,09 | 18,69 | 2,75% | 658.752,00 |
| 23.10.2025 | 19,50 | 19,50 | 17,90 | 18,19 | -5,87% | 833.689,00 |
| 22.10.2025 | 19,04 | 19,42 | 18,83 | 19,33 | 1,60% | 585.625,00 |
| 21.10.2025 | 18,66 | 19,42 | 18,66 | 19,02 | 1,22% | 662.429,00 |
| 20.10.2025 | 17,86 | 18,87 | 17,82 | 18,79 | 6,22% | 598.778,00 |
| 17.10.2025 | 17,62 | 17,79 | 17,52 | 17,69 | 1,49% | 329.163,00 |
| 16.10.2025 | 18,37 | 18,49 | 17,32 | 17,43 | -5,58% | 534.160,00 |
| 15.10.2025 | 18,76 | 18,87 | 18,24 | 18,46 | -1,28% | 327.734,00 |
| 14.10.2025 | 17,82 | 18,80 | 17,57 | 18,70 | 4,82% | 418.696,00 |
| 13.10.2025 | 17,98 | 18,05 | 17,61 | 17,84 | 0,62% | 277.526,00 |
| 10.10.2025 | 18,57 | 19,39 | 17,70 | 17,73 | -1,66% | 721.772,00 |
| 09.10.2025 | 18,23 | 18,26 | 17,93 | 18,03 | -1,31% | 240.861,00 |
| 08.10.2025 | 18,28 | 18,50 | 17,99 | 18,27 | 0,77% | 475.185,00 |
| 07.10.2025 | 18,05 | 18,26 | 17,90 | 18,13 | 0,78% | 642.008,00 |
| 06.10.2025 | 17,99 | 18,36 | 17,80 | 17,99 | 1,98% | 580.116,00 |
| 02.10.2025 | 17,29 | 17,76 | 17,16 | 17,64 | 1,61% | 343.172,00 |
| 01.10.2025 | 17,40 | 17,48 | 17,23 | 17,36 | -1,22% | 180.187,00 |
| 30.09.2025 | 17,52 | 17,69 | 17,31 | 17,58 | -0,03% | 275.187,00 |
| 29.09.2025 | 17,97 | 17,97 | 17,54 | 17,58 | -1,90% | 198.789,00 |
| 26.09.2025 | 17,90 | 18,03 | 17,56 | 17,92 | 0,06% | 201.314,00 |
| 25.09.2025 | 17,94 | 18,04 | 17,78 | 17,91 | -0,44% | 236.394,00 |
| 24.09.2025 | 17,96 | 18,16 | 17,83 | 17,99 | 0,33% | 283.047,00 |
| 23.09.2025 | 18,09 | 18,42 | 17,91 | 17,93 | -0,99% | 245.462,00 |
| 22.09.2025 | 18,17 | 18,37 | 18,03 | 18,11 | -0,77% | 389.107,00 |
| 19.09.2025 | 18,42 | 18,56 | 18,17 | 18,25 | -1,40% | 767.153,00 |
| 18.09.2025 | 17,95 | 18,53 | 17,83 | 18,51 | 3,47% | 276.778,00 |
| 17.09.2025 | 17,79 | 18,51 | 17,65 | 17,89 | 1,02% | 352.089,00 |
| 16.09.2025 | 17,83 | 17,85 | 17,55 | 17,71 | -1,01% | 193.679,00 |
| 15.09.2025 | 17,99 | 18,19 | 17,86 | 17,89 | -1,27% | 148.823,00 |
| 12.09.2025 | 18,26 | 18,31 | 17,92 | 18,12 | -0,82% | 140.955,00 |
| 11.09.2025 | 18,01 | 18,32 | 17,58 | 18,27 | 1,50% | 215.969,00 |
| 10.09.2025 | 17,99 | 18,12 | 17,92 | 18,00 | 0,06% | 204.719,00 |
| 09.09.2025 | 18,26 | 18,38 | 17,94 | 17,99 | -1,53% | 178.707,00 |
| 08.09.2025 | 18,41 | 18,44 | 18,08 | 18,27 | -0,38% | 272.468,00 |
| 05.09.2025 | 18,73 | 18,91 | 18,21 | 18,34 | -1,77% | 323.410,00 |
| 04.09.2025 | 18,23 | 18,69 | 18,18 | 18,67 | 2,81% | 474.532,00 |
| 03.09.2025 | 18,06 | 18,37 | 17,91 | 18,16 | -0,11% | 233.944,00 |
| 02.09.2025 | 18,20 | 18,30 | 17,62 | 18,18 | -1,14% | 229.719,00 |
| 29.08.2025 | 18,48 | 18,58 | 18,32 | 18,39 | -0,22% | 205.782,00 |
| 28.08.2025 | 18,67 | 18,75 | 18,07 | 18,43 | -0,54% | 224.235,00 |
| 27.08.2025 | 18,16 | 18,55 | 18,16 | 18,53 | 1,81% | 395.497,00 |
| 26.08.2025 | 18,10 | 18,49 | 18,05 | 18,20 | 0,55% | 350.416,00 |
| 25.08.2025 | 18,23 | 18,28 | 17,92 | 18,10 | -0,82% | 211.018,00 |
| 22.08.2025 | 17,27 | 18,31 | 17,27 | 18,25 | 6,10% | 437.103,00 |
| 21.08.2025 | 17,20 | 17,31 | 17,12 | 17,20 | -0,75% | 199.789,00 |
| 20.08.2025 | 17,13 | 17,39 | 17,05 | 17,33 | 1,29% | 268.916,00 |
| 19.08.2025 | 17,15 | 17,43 | 17,06 | 17,11 | -0,29% | 228.348,00 |
| 18.08.2025 | 17,06 | 17,40 | 16,92 | 17,16 | 0,18% | 204.975,00 |
| 15.08.2025 | 17,55 | 17,57 | 17,09 | 17,13 | -2,28% | 299.206,00 |
| 14.08.2025 | 17,35 | 17,58 | 16,35 | 17,53 | -0,57% | 281.919,00 |
| 13.08.2025 | 17,42 | 17,69 | 17,32 | 17,63 | 1,91% | 522.386,00 |
| 12.08.2025 | 16,60 | 17,35 | 16,60 | 17,30 | 4,98% | 396.074,00 |
| 11.08.2025 | 16,45 | 16,52 | 16,35 | 16,48 | 0,43% | 158.635,00 |
| 08.08.2025 | 16,50 | 16,52 | 16,29 | 16,41 | 0,18% | 192.885,00 |
| 07.08.2025 | 16,64 | 16,65 | 16,32 | 16,38 | -0,91% | 255.298,00 |
| 06.08.2025 | 16,54 | 16,64 | 16,42 | 16,53 | 0,30% | 256.670,00 |
| 05.08.2025 | 16,46 | 16,49 | 16,09 | 16,48 | 0,98% | 375.629,00 |
| 04.08.2025 | 16,28 | 16,37 | 16,10 | 16,32 | -0,27% | 272.275,00 |
| 01.08.2025 | 16,61 | 16,62 | 16,21 | 16,37 | -2,47% | 425.945,00 |
| 31.07.2025 | 16,95 | 17,02 | 16,67 | 16,78 | -0,53% | 308.087,00 |
| 30.07.2025 | 17,15 | 17,24 | 16,79 | 16,87 | -1,52% | 298.948,00 |
| 29.07.2025 | 17,52 | 17,57 | 17,09 | 17,13 | -1,50% | 244.114,00 |
| 28.07.2025 | 17,40 | 17,50 | 17,14 | 17,39 | -0,23% | 395.114,00 |
| 25.07.2025 | 17,39 | 17,50 | 17,00 | 17,43 | -2,57% | 326.755,00 |
| 24.07.2025 | 18,22 | 18,39 | 17,86 | 17,89 | -1,92% | 332.543,00 |
| 23.07.2025 | 18,46 | 18,46 | 18,13 | 18,24 | -0,44% | 211.472,00 |
| 22.07.2025 | 18,62 | 18,68 | 18,31 | 18,32 | -1,61% | 300.016,00 |