17,800$
0,39%
Echtzeit-Aktienkurs OceanFirst Financial Corp
Bid:
Ask:
Aktienkurse zur OceanFirst Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,85 | 17,98 | 17,77 | 17,80 | 0,45% | 13.322,00 |
| 04.11.2024 | 17,96 | 18,00 | 17,57 | 17,72 | -2,64% | 131.756,00 |
| 01.11.2024 | 18,41 | 18,53 | 18,07 | 18,20 | 0,00% | 173.387,00 |
| 31.10.2024 | 18,60 | 18,76 | 18,19 | 18,20 | -1,89% | 219.794,00 |
| 30.10.2024 | 18,18 | 18,97 | 18,18 | 18,55 | 1,81% | 173.478,00 |
| 29.10.2024 | 18,13 | 18,24 | 18,04 | 18,22 | -0,44% | 127.179,00 |
| 28.10.2024 | 17,95 | 18,38 | 17,88 | 18,30 | 3,51% | 116.357,00 |
| 25.10.2024 | 18,11 | 18,18 | 17,55 | 17,68 | -1,72% | 167.800,00 |
| 24.10.2024 | 18,22 | 18,23 | 17,83 | 17,99 | -0,94% | 197.348,00 |
| 23.10.2024 | 18,02 | 18,21 | 17,81 | 18,16 | 0,11% | 179.569,00 |
| 22.10.2024 | 17,86 | 18,67 | 17,76 | 18,14 | 1,68% | 206.684,00 |
| 21.10.2024 | 19,17 | 19,18 | 17,82 | 17,84 | -6,60% | 310.728,00 |
| 18.10.2024 | 18,96 | 19,41 | 18,95 | 19,10 | -1,85% | 290.075,00 |
| 17.10.2024 | 19,17 | 19,49 | 18,95 | 19,46 | 1,57% | 293.171,00 |
| 16.10.2024 | 19,09 | 19,29 | 18,86 | 19,16 | 2,02% | 275.226,00 |
| 15.10.2024 | 18,50 | 19,29 | 18,45 | 18,78 | 1,90% | 240.770,00 |
| 14.10.2024 | 18,31 | 18,60 | 18,18 | 18,43 | 0,66% | 163.465,00 |
| 11.10.2024 | 17,68 | 18,36 | 17,61 | 18,31 | 4,24% | 188.756,00 |
| 10.10.2024 | 17,46 | 17,66 | 17,31 | 17,57 | -0,37% | 95.763,00 |
| 09.10.2024 | 17,48 | 17,83 | 17,48 | 17,63 | 0,46% | 179.271,00 |
| 08.10.2024 | 17,73 | 17,88 | 17,54 | 17,55 | -0,68% | 140.907,00 |
| 07.10.2024 | 17,66 | 17,70 | 17,50 | 17,67 | 0,11% | 190.266,00 |
| 04.10.2024 | 17,92 | 18,00 | 17,51 | 17,65 | 0,46% | 232.645,00 |
| 03.10.2024 | 17,48 | 17,69 | 17,36 | 17,57 | -0,40% | 223.217,00 |
| 02.10.2024 | 17,84 | 18,05 | 17,60 | 17,64 | -1,45% | 244.609,00 |
| 01.10.2024 | 18,47 | 18,47 | 17,83 | 17,90 | -3,71% | 241.564,00 |
| 30.09.2024 | 18,19 | 18,68 | 18,19 | 18,59 | 1,47% | 288.933,00 |
| 27.09.2024 | 18,54 | 18,54 | 18,18 | 18,32 | 0,22% | 430.389,00 |
| 26.09.2024 | 18,18 | 18,29 | 18,01 | 18,28 | 1,61% | 350.071,00 |
| 25.09.2024 | 17,93 | 18,09 | 17,69 | 17,99 | 0,45% | 347.486,00 |
| 24.09.2024 | 18,18 | 18,27 | 17,88 | 17,91 | -1,32% | 145.214,00 |
| 23.09.2024 | 18,28 | 18,45 | 18,05 | 18,15 | -0,33% | 211.835,00 |
| 20.09.2024 | 18,79 | 18,81 | 18,11 | 18,21 | -3,70% | 1.028.768,00 |
| 19.09.2024 | 18,55 | 18,98 | 18,24 | 18,91 | 4,19% | 241.015,00 |
| 18.09.2024 | 18,17 | 18,97 | 17,84 | 18,15 | 0,06% | 267.162,00 |
| 17.09.2024 | 17,90 | 18,46 | 17,78 | 18,14 | 2,08% | 268.979,00 |
| 16.09.2024 | 17,75 | 17,98 | 17,54 | 17,77 | 0,51% | 202.751,00 |
| 13.09.2024 | 17,54 | 17,68 | 17,41 | 17,68 | 2,49% | 180.933,00 |
| 12.09.2024 | 17,30 | 17,45 | 17,06 | 17,25 | 0,35% | 253.985,00 |
| 11.09.2024 | 16,96 | 17,27 | 16,72 | 17,19 | 0,41% | 369.613,00 |
| 10.09.2024 | 17,25 | 17,25 | 16,84 | 17,12 | -0,35% | 207.526,00 |
| 09.09.2024 | 17,13 | 17,30 | 16,93 | 17,18 | 0,53% | 290.884,00 |
| 06.09.2024 | 17,30 | 17,41 | 16,85 | 17,09 | -0,98% | 301.259,00 |
| 05.09.2024 | 17,50 | 17,50 | 17,07 | 17,26 | -0,35% | 159.093,00 |
| 04.09.2024 | 17,45 | 17,68 | 17,25 | 17,32 | -1,59% | 153.442,00 |
| 03.09.2024 | 17,71 | 17,91 | 17,39 | 17,60 | -1,51% | 193.731,00 |
| 30.08.2024 | 17,80 | 17,98 | 17,60 | 17,87 | 0,79% | 290.591,00 |
| 29.08.2024 | 17,80 | 17,81 | 17,41 | 17,73 | 0,85% | 227.819,00 |
| 28.08.2024 | 17,42 | 17,76 | 17,39 | 17,58 | 0,80% | 137.513,00 |
| 27.08.2024 | 17,61 | 17,66 | 17,40 | 17,44 | -1,64% | 155.026,00 |
| 26.08.2024 | 18,00 | 18,05 | 17,65 | 17,73 | -0,39% | 259.680,00 |
| 23.08.2024 | 16,73 | 18,05 | 16,73 | 17,80 | 7,23% | 303.043,00 |
| 22.08.2024 | 16,51 | 16,67 | 16,43 | 16,60 | 0,73% | 173.147,00 |
| 21.08.2024 | 16,45 | 16,51 | 16,28 | 16,48 | 1,17% | 158.389,00 |
| 20.08.2024 | 16,55 | 16,55 | 16,24 | 16,29 | -1,99% | 171.464,00 |
| 19.08.2024 | 16,52 | 16,67 | 16,32 | 16,62 | 0,61% | 129.478,00 |
| 16.08.2024 | 16,26 | 16,70 | 16,24 | 16,52 | 1,54% | 200.202,00 |
| 15.08.2024 | 16,15 | 16,69 | 16,15 | 16,27 | 2,59% | 281.102,00 |
| 14.08.2024 | 16,06 | 16,06 | 15,75 | 15,86 | -0,44% | 227.376,00 |
| 13.08.2024 | 15,66 | 15,99 | 15,45 | 15,93 | 2,44% | 322.715,00 |
| 12.08.2024 | 15,85 | 16,08 | 15,35 | 15,55 | -0,70% | 305.993,00 |
| 09.08.2024 | 15,81 | 15,81 | 15,48 | 15,66 | -1,14% | 209.536,00 |
| 08.08.2024 | 15,94 | 16,06 | 15,60 | 15,84 | 1,15% | 220.672,00 |
| 07.08.2024 | 16,05 | 16,05 | 15,57 | 15,66 | -0,51% | 245.723,00 |
| 06.08.2024 | 15,86 | 16,06 | 15,62 | 15,74 | -0,94% | 358.707,00 |
| 05.08.2024 | 15,56 | 16,11 | 15,07 | 15,89 | -3,99% | 384.369,00 |
| 02.08.2024 | 16,43 | 16,86 | 16,25 | 16,55 | -4,22% | 441.248,00 |
| 01.08.2024 | 18,17 | 18,28 | 17,10 | 17,28 | -4,85% | 328.213,00 |
| 31.07.2024 | 18,23 | 18,73 | 17,85 | 18,16 | -0,38% | 394.128,00 |
| 30.07.2024 | 17,96 | 18,41 | 17,87 | 18,23 | 1,73% | 411.505,00 |
| 29.07.2024 | 18,58 | 18,72 | 17,89 | 17,92 | -3,55% | 374.982,00 |
| 26.07.2024 | 18,63 | 18,79 | 18,16 | 18,58 | 1,25% | 271.475,00 |
| 25.07.2024 | 17,82 | 18,60 | 17,82 | 18,35 | 3,26% | 277.601,00 |
| 24.07.2024 | 18,06 | 18,43 | 17,77 | 17,77 | -2,31% | 283.511,00 |
| 23.07.2024 | 17,26 | 18,25 | 17,23 | 18,19 | 4,12% | 493.562,00 |
| 22.07.2024 | 17,23 | 17,66 | 16,74 | 17,47 | 0,34% | 626.898,00 |
| 19.07.2024 | 17,09 | 18,25 | 17,09 | 17,41 | -4,76% | 995.071,00 |
| 18.07.2024 | 18,50 | 18,96 | 18,18 | 18,28 | -2,30% | 362.666,00 |
| 17.07.2024 | 17,98 | 18,83 | 17,98 | 18,71 | 2,41% | 373.880,00 |
| 16.07.2024 | 17,58 | 18,28 | 17,33 | 18,27 | 4,94% | 434.322,00 |
| 15.07.2024 | 17,14 | 17,59 | 16,88 | 17,41 | 3,32% | 353.393,00 |
| 12.07.2024 | 17,25 | 17,25 | 16,83 | 16,85 | -1,00% | 277.408,00 |
| 11.07.2024 | 16,60 | 17,12 | 16,45 | 17,02 | 5,45% | 262.985,00 |
| 10.07.2024 | 15,86 | 16,24 | 15,83 | 16,14 | 2,02% | 185.898,00 |
| 09.07.2024 | 15,44 | 15,82 | 15,31 | 15,82 | 2,06% | 271.726,00 |
| 08.07.2024 | 15,53 | 15,71 | 15,48 | 15,50 | 0,98% | 214.550,00 |
| 05.07.2024 | 15,48 | 15,52 | 15,24 | 15,35 | -1,22% | 274.585,00 |
| 03.07.2024 | 15,85 | 15,86 | 15,54 | 15,54 | -1,33% | 119.002,00 |
| 02.07.2024 | 15,48 | 15,81 | 15,45 | 15,75 | 1,74% | 181.751,00 |
| 01.07.2024 | 15,78 | 15,92 | 15,48 | 15,48 | -2,58% | 378.426,00 |
| 28.06.2024 | 15,35 | 16,00 | 15,23 | 15,89 | 4,47% | 898.648,00 |
| 27.06.2024 | 14,96 | 15,22 | 14,88 | 15,21 | 1,47% | 136.280,00 |
| 26.06.2024 | 14,67 | 15,08 | 14,58 | 14,99 | 1,28% | 213.132,00 |
| 25.06.2024 | 14,84 | 14,85 | 14,69 | 14,80 | -0,67% | 175.782,00 |
| 24.06.2024 | 14,93 | 15,07 | 14,80 | 14,90 | 0,74% | 335.856,00 |
| 21.06.2024 | 14,83 | 14,94 | 14,63 | 14,79 | -0,07% | 583.025,00 |
| 20.06.2024 | 14,72 | 14,86 | 14,66 | 14,80 | -0,20% | 187.132,00 |
| 18.06.2024 | 14,57 | 14,85 | 14,38 | 14,83 | 1,44% | 228.980,00 |
| 17.06.2024 | 14,43 | 14,64 | 14,22 | 14,62 | 1,25% | 246.732,00 |
| 14.06.2024 | 14,44 | 14,61 | 14,26 | 14,44 | -1,10% | 307.675,00 |