19,220$
2,42%
Echtzeit-Aktienkurs OceanFirst Financial Corp
Bid:
Ask:
Aktienkurse zur OceanFirst Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 18,95 | 19,56 | 18,95 | 19,22 | 2,42% | 517.128,00 |
| 16.04.2026 | 18,96 | 19,10 | 18,75 | 18,77 | -1,60% | 387.283,00 |
| 15.04.2026 | 18,86 | 19,08 | 18,66 | 19,07 | 0,90% | 545.216,00 |
| 14.04.2026 | 18,69 | 18,97 | 18,53 | 18,90 | 0,93% | 409.590,00 |
| 13.04.2026 | 18,67 | 18,81 | 18,62 | 18,73 | -0,77% | 397.067,00 |
| 10.04.2026 | 19,09 | 19,23 | 18,78 | 18,87 | -1,26% | 357.919,00 |
| 09.04.2026 | 18,82 | 19,31 | 18,82 | 19,11 | 0,58% | 1.212.828,00 |
| 08.04.2026 | 19,13 | 19,30 | 18,82 | 19,00 | 1,79% | 748.056,00 |
| 07.04.2026 | 18,38 | 18,68 | 18,35 | 18,67 | 1,39% | 618.838,00 |
| 06.04.2026 | 18,17 | 18,46 | 18,14 | 18,41 | 0,93% | 414.897,00 |
| 02.04.2026 | 17,87 | 18,27 | 17,70 | 18,24 | 1,16% | 479.161,00 |
| 01.04.2026 | 18,02 | 18,35 | 18,02 | 18,03 | -0,17% | 662.753,00 |
| 31.03.2026 | 17,90 | 18,10 | 17,69 | 18,06 | 2,44% | 818.433,00 |
| 30.03.2026 | 17,68 | 17,68 | 17,37 | 17,63 | 1,23% | 666.258,00 |
| 27.03.2026 | 17,53 | 17,62 | 17,37 | 17,42 | -1,22% | 544.638,00 |
| 26.03.2026 | 17,53 | 17,68 | 17,50 | 17,63 | 0,00% | 593.113,00 |
| 25.03.2026 | 17,87 | 17,98 | 17,55 | 17,63 | -0,37% | 776.546,00 |
| 24.03.2026 | 18,08 | 18,08 | 17,48 | 17,70 | -1,03% | 952.687,00 |
| 23.03.2026 | 17,95 | 18,31 | 17,81 | 17,88 | 2,14% | 1.477.090,00 |
| 20.03.2026 | 17,83 | 18,00 | 17,40 | 17,51 | -1,71% | 1.831.220,00 |
| 19.03.2026 | 17,38 | 17,92 | 17,30 | 17,81 | 2,00% | 771.893,00 |
| 18.03.2026 | 17,65 | 17,76 | 17,41 | 17,46 | -1,74% | 741.610,00 |
| 17.03.2026 | 18,10 | 18,10 | 17,69 | 17,77 | -0,45% | 353.467,00 |
| 16.03.2026 | 17,99 | 18,08 | 17,79 | 17,85 | 0,28% | 416.497,00 |
| 13.03.2026 | 17,94 | 18,04 | 17,64 | 17,80 | -0,36% | 463.641,00 |
| 12.03.2026 | 17,50 | 17,97 | 17,50 | 17,87 | 0,42% | 575.476,00 |
| 11.03.2026 | 17,72 | 17,87 | 17,59 | 17,79 | -0,67% | 478.697,00 |
| 10.03.2026 | 17,91 | 18,28 | 17,71 | 17,91 | -0,06% | 499.905,00 |
| 09.03.2026 | 17,51 | 18,05 | 17,30 | 17,92 | -0,72% | 685.679,00 |
| 06.03.2026 | 17,78 | 18,21 | 17,71 | 18,05 | -1,80% | 772.711,00 |
| 05.03.2026 | 18,25 | 18,49 | 18,20 | 18,38 | -0,70% | 630.715,00 |
| 04.03.2026 | 18,49 | 18,78 | 18,49 | 18,51 | -0,24% | 350.381,00 |
| 03.03.2026 | 18,15 | 18,67 | 18,02 | 18,56 | -0,16% | 552.303,00 |
| 02.03.2026 | 17,80 | 18,62 | 17,63 | 18,59 | 2,91% | 598.411,00 |
| 27.02.2026 | 18,64 | 18,71 | 18,01 | 18,06 | -5,18% | 864.549,00 |
| 26.02.2026 | 19,15 | 19,34 | 18,70 | 19,05 | 0,04% | 382.671,00 |
| 25.02.2026 | 18,77 | 19,12 | 18,76 | 19,04 | 1,76% | 367.758,00 |
| 24.02.2026 | 18,72 | 18,86 | 18,53 | 18,71 | -3,26% | 696.830,00 |
| 20.02.2026 | 19,23 | 19,42 | 18,99 | 19,34 | 0,60% | 596.813,00 |
| 19.02.2026 | 19,38 | 19,43 | 19,09 | 19,23 | -1,46% | 744.284,00 |
| 18.02.2026 | 19,65 | 19,99 | 19,39 | 19,51 | -1,01% | 489.112,00 |
| 17.02.2026 | 19,66 | 19,91 | 19,45 | 19,71 | 0,66% | 600.510,00 |
| 13.02.2026 | 19,25 | 19,74 | 19,07 | 19,58 | 1,40% | 557.258,00 |
| 12.02.2026 | 19,53 | 19,66 | 18,97 | 19,31 | 0,16% | 506.430,00 |
| 11.02.2026 | 19,52 | 19,78 | 19,19 | 19,28 | -0,31% | 527.238,00 |
| 10.02.2026 | 19,55 | 19,68 | 19,15 | 19,34 | -1,18% | 490.990,00 |
| 09.02.2026 | 19,71 | 19,84 | 19,55 | 19,57 | -1,06% | 437.509,00 |
| 06.02.2026 | 19,90 | 20,02 | 19,71 | 19,78 | 0,51% | 469.474,00 |
| 05.02.2026 | 19,82 | 19,99 | 19,52 | 19,68 | -0,71% | 691.918,00 |
| 04.02.2026 | 19,72 | 20,14 | 19,49 | 19,82 | 1,54% | 939.333,00 |
| 03.02.2026 | 18,98 | 19,54 | 18,96 | 19,52 | 2,68% | 1.022.447,00 |
| 02.02.2026 | 18,51 | 19,24 | 18,47 | 19,01 | 1,39% | 738.983,00 |
| 30.01.2026 | 18,59 | 18,77 | 18,34 | 18,75 | 0,70% | 1.561.990,00 |
| 29.01.2026 | 18,36 | 18,62 | 18,18 | 18,62 | 2,11% | 476.386,00 |
| 28.01.2026 | 18,39 | 18,54 | 18,15 | 18,24 | -0,63% | 735.391,00 |
| 27.01.2026 | 18,40 | 18,58 | 18,24 | 18,35 | 0,00% | 460.985,00 |
| 26.01.2026 | 18,46 | 18,69 | 18,03 | 18,35 | -4,28% | 879.250,00 |
| 22.01.2026 | 19,12 | 19,82 | 19,05 | 19,17 | 0,47% | 953.475,00 |
| 21.01.2026 | 18,07 | 19,16 | 18,07 | 19,08 | 6,47% | 966.390,00 |
| 20.01.2026 | 18,00 | 18,19 | 17,87 | 17,92 | -2,24% | 696.506,00 |
| 16.01.2026 | 18,37 | 18,59 | 18,24 | 18,33 | -0,43% | 692.555,00 |
| 15.01.2026 | 18,00 | 18,52 | 18,00 | 18,41 | 2,28% | 836.694,00 |
| 14.01.2026 | 17,78 | 18,10 | 17,69 | 18,00 | 1,24% | 580.969,00 |
| 13.01.2026 | 18,01 | 18,01 | 17,75 | 17,78 | -0,95% | 542.985,00 |
| 12.01.2026 | 17,68 | 18,08 | 17,61 | 17,95 | 0,45% | 698.671,00 |
| 09.01.2026 | 17,49 | 17,99 | 17,25 | 17,87 | 2,29% | 1.035.614,00 |
| 08.01.2026 | 17,15 | 17,70 | 17,15 | 17,47 | 1,22% | 846.583,00 |
| 07.01.2026 | 17,52 | 17,53 | 17,13 | 17,26 | -1,32% | 1.055.079,00 |
| 06.01.2026 | 17,59 | 17,78 | 17,32 | 17,49 | -1,19% | 926.795,00 |
| 05.01.2026 | 17,83 | 18,19 | 17,60 | 17,70 | -0,78% | 1.228.940,00 |
| 02.01.2026 | 17,93 | 18,15 | 17,60 | 17,84 | -0,61% | 664.322,00 |
| 31.12.2025 | 18,16 | 18,27 | 17,87 | 17,95 | -1,83% | 936.971,00 |
| 30.12.2025 | 19,35 | 19,50 | 17,43 | 18,29 | -6,66% | 2.621.130,00 |
| 29.12.2025 | 19,77 | 19,83 | 19,37 | 19,59 | -0,86% | 299.706,00 |
| 26.12.2025 | 19,72 | 19,84 | 19,16 | 19,76 | 0,20% | 192.657,00 |
| 24.12.2025 | 19,71 | 19,82 | 19,60 | 19,72 | -0,05% | 94.672,00 |
| 23.12.2025 | 19,91 | 20,03 | 19,73 | 19,73 | -1,30% | 222.453,00 |
| 22.12.2025 | 20,11 | 20,29 | 19,81 | 19,99 | -0,65% | 278.319,00 |
| 19.12.2025 | 20,32 | 20,48 | 19,96 | 20,12 | -1,37% | 734.943,00 |
| 18.12.2025 | 20,45 | 20,61 | 20,30 | 20,40 | 0,89% | 279.912,00 |
| 17.12.2025 | 20,14 | 20,45 | 19,97 | 20,22 | 0,25% | 232.979,00 |
| 16.12.2025 | 20,31 | 20,51 | 20,14 | 20,17 | -0,25% | 293.501,00 |
| 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 |