18,390$
-0,22%
Echtzeit-Aktienkurs OceanFirst Financial Corp
Bid:
Ask:
Aktienkurse zur OceanFirst Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 467.926,00 |
| 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% | 193.300,00 |
| 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 | -0,24% | 272.275,00 |
| 01.08.2025 | 16,61 | 16,79 | 16,21 | 16,36 | -2,50% | 426.945,00 |
| 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 |
| 21.07.2025 | 18,68 | 18,93 | 18,58 | 18,62 | -0,32% | 168.884,00 |
| 18.07.2025 | 19,43 | 19,43 | 18,60 | 18,68 | -1,32% | 286.083,00 |
| 17.07.2025 | 18,47 | 19,10 | 18,32 | 18,93 | 3,50% | 419.476,00 |
| 16.07.2025 | 18,29 | 18,40 | 17,94 | 18,29 | 0,55% | 204.609,00 |
| 15.07.2025 | 18,83 | 18,88 | 18,18 | 18,19 | -3,19% | 232.227,00 |
| 14.07.2025 | 18,46 | 18,81 | 18,45 | 18,79 | 1,35% | 170.425,00 |
| 11.07.2025 | 18,81 | 18,83 | 18,52 | 18,54 | -2,37% | 264.154,00 |
| 10.07.2025 | 18,94 | 19,19 | 18,88 | 18,99 | -0,11% | 228.841,00 |
| 09.07.2025 | 18,96 | 19,08 | 18,60 | 19,01 | 1,28% | 629.197,00 |
| 08.07.2025 | 18,52 | 18,97 | 18,50 | 18,77 | 1,51% | 471.821,00 |
| 07.07.2025 | 18,76 | 18,95 | 18,47 | 18,49 | -1,54% | 218.177,00 |
| 03.07.2025 | 18,71 | 18,88 | 18,70 | 18,78 | 1,08% | 138.544,00 |
| 02.07.2025 | 18,45 | 18,58 | 18,12 | 18,58 | 1,98% | 291.634,00 |
| 01.07.2025 | 17,56 | 18,45 | 17,47 | 18,22 | 3,46% | 254.820,00 |
| 30.06.2025 | 17,79 | 17,87 | 17,60 | 17,61 | -0,62% | 271.342,00 |
| 27.06.2025 | 17,71 | 17,83 | 17,60 | 17,72 | 0,28% | 459.702,00 |
| 26.06.2025 | 17,35 | 17,70 | 17,19 | 17,67 | 2,91% | 200.013,00 |
| 25.06.2025 | 17,30 | 17,30 | 17,14 | 17,17 | -1,09% | 288.195,00 |
| 24.06.2025 | 17,21 | 17,62 | 17,21 | 17,36 | 1,46% | 315.631,00 |
| 23.06.2025 | 16,55 | 17,12 | 16,55 | 17,11 | 2,76% | 317.546,00 |
| 20.06.2025 | 16,90 | 17,03 | 16,64 | 16,65 | -0,72% | 452.499,00 |
| 18.06.2025 | 16,70 | 17,02 | 16,70 | 16,77 | 0,06% | 296.884,00 |
| 17.06.2025 | 16,80 | 17,17 | 16,73 | 16,76 | -0,95% | 333.832,00 |
| 16.06.2025 | 17,04 | 17,33 | 16,89 | 16,92 | 0,30% | 403.163,00 |
| 13.06.2025 | 17,03 | 17,26 | 16,84 | 16,87 | -2,43% | 335.174,00 |
| 12.06.2025 | 17,29 | 17,49 | 17,06 | 17,29 | -0,69% | 169.006,00 |
| 11.06.2025 | 17,55 | 17,62 | 17,35 | 17,41 | -0,51% | 250.956,00 |
| 10.06.2025 | 17,46 | 17,69 | 17,34 | 17,50 | 0,81% | 224.851,00 |
| 09.06.2025 | 17,40 | 17,56 | 17,35 | 17,36 | 0,40% | 219.818,00 |
| 06.06.2025 | 17,08 | 17,31 | 17,04 | 17,29 | 2,92% | 260.497,00 |
| 05.06.2025 | 16,82 | 17,03 | 16,68 | 16,80 | -0,24% | 289.399,00 |
| 04.06.2025 | 17,07 | 17,31 | 16,74 | 16,84 | -1,35% | 349.591,00 |
| 03.06.2025 | 17,11 | 17,11 | 16,58 | 17,07 | 2,22% | 277.731,00 |
| 02.06.2025 | 16,81 | 17,10 | 16,54 | 16,70 | -0,65% | 381.626,00 |
| 30.05.2025 | 16,73 | 17,06 | 16,67 | 16,81 | 0,06% | 310.593,00 |
| 29.05.2025 | 16,68 | 17,04 | 16,58 | 16,80 | 0,96% | 177.950,00 |
| 28.05.2025 | 16,80 | 17,00 | 16,62 | 16,64 | -1,01% | 191.354,00 |
| 27.05.2025 | 17,70 | 17,70 | 16,55 | 16,81 | 1,14% | 215.723,00 |
| 23.05.2025 | 16,42 | 16,74 | 16,42 | 16,62 | -1,01% | 236.056,00 |
| 22.05.2025 | 16,89 | 17,28 | 16,73 | 16,79 | -1,00% | 279.010,00 |
| 21.05.2025 | 17,19 | 17,27 | 16,94 | 16,96 | -2,47% | 425.116,00 |
| 20.05.2025 | 17,45 | 17,54 | 17,35 | 17,39 | -0,23% | 221.318,00 |
| 19.05.2025 | 17,39 | 17,46 | 17,29 | 17,43 | -0,68% | 311.527,00 |
| 16.05.2025 | 17,70 | 17,74 | 17,31 | 17,55 | -0,96% | 404.064,00 |
| 15.05.2025 | 17,65 | 17,99 | 17,58 | 17,72 | 0,74% | 328.061,00 |
| 14.05.2025 | 17,43 | 17,74 | 17,16 | 17,59 | -0,23% | 396.335,00 |
| 13.05.2025 | 17,63 | 17,73 | 17,49 | 17,63 | 0,86% | 202.241,00 |
| 12.05.2025 | 17,39 | 17,66 | 17,38 | 17,48 | 5,05% | 415.918,00 |
| 09.05.2025 | 16,72 | 16,72 | 16,54 | 16,64 | -0,36% | 235.792,00 |
| 08.05.2025 | 16,44 | 16,84 | 16,35 | 16,70 | 2,27% | 243.717,00 |
| 07.05.2025 | 16,88 | 16,90 | 16,31 | 16,33 | -2,33% | 297.611,00 |
| 06.05.2025 | 16,75 | 16,97 | 16,69 | 16,72 | -1,47% | 274.930,00 |
| 05.05.2025 | 16,79 | 17,16 | 16,79 | 16,97 | -1,39% | 265.948,00 |
| 02.05.2025 | 16,92 | 17,26 | 16,81 | 17,21 | 3,24% | 191.977,00 |
| 01.05.2025 | 16,54 | 16,84 | 16,39 | 16,67 | 0,79% | 290.696,00 |
| 30.04.2025 | 16,56 | 16,74 | 16,29 | 16,54 | -1,19% | 264.254,00 |
| 29.04.2025 | 16,39 | 16,79 | 16,18 | 16,74 | 1,70% | 214.889,00 |
| 28.04.2025 | 16,49 | 16,85 | 16,25 | 16,46 | -0,54% | 202.258,00 |
| 25.04.2025 | 16,16 | 16,57 | 15,85 | 16,55 | 0,30% | 310.674,00 |
| 24.04.2025 | 16,28 | 16,57 | 16,17 | 16,50 | 1,04% | 328.294,00 |
| 23.04.2025 | 16,63 | 16,93 | 16,23 | 16,33 | 0,68% | 242.402,00 |
| 22.04.2025 | 15,88 | 16,30 | 15,69 | 16,22 | 3,12% | 296.708,00 |
| 21.04.2025 | 15,65 | 15,81 | 15,59 | 15,73 | -0,13% | 284.669,00 |
| 17.04.2025 | 15,67 | 15,86 | 15,62 | 15,75 | 0,45% | 284.005,00 |
| 16.04.2025 | 15,53 | 15,70 | 15,45 | 15,68 | 0,90% | 219.960,00 |
| 15.04.2025 | 15,90 | 15,90 | 15,29 | 15,54 | 1,64% | 246.589,00 |
| 14.04.2025 | 15,04 | 15,43 | 14,79 | 15,29 | 3,59% | 592.899,00 |
| 11.04.2025 | 14,75 | 14,94 | 14,37 | 14,76 | -1,34% | 333.768,00 |
| 10.04.2025 | 15,34 | 15,82 | 14,39 | 14,96 | -4,77% | 441.226,00 |
| 09.04.2025 | 14,71 | 16,14 | 14,40 | 15,71 | 5,58% | 518.129,00 |
| 08.04.2025 | 15,50 | 15,50 | 14,58 | 14,88 | -0,53% | 333.862,00 |