18,655$
-1,50%
Echtzeit-Aktienkurs OceanFirst Financial Corp
Bid:
Ask:
Aktienkurse zur OceanFirst Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,81 | 18,88 | 18,59 | 18,66 | -1,56% | 57.518,00 |
| 08.09.2026 | 19,34 | 19,37 | 18,91 | 18,96 | -2,44% | 719.326,00 |
| 04.09.2026 | 19,17 | 19,51 | 19,17 | 19,43 | 0,67% | 508.157,00 |
| 03.09.2026 | 19,21 | 19,39 | 19,21 | 19,30 | 1,10% | 655.416,00 |
| 02.09.2026 | 18,64 | 19,16 | 18,61 | 19,09 | 2,86% | 843.130,00 |
| 01.09.2026 | 18,80 | 18,92 | 18,52 | 18,56 | -1,49% | 892.483,00 |
| 31.08.2026 | 18,87 | 18,95 | 18,71 | 18,84 | -0,21% | 1.118.744,00 |
| 28.08.2026 | 18,92 | 19,11 | 18,88 | 18,88 | -0,05% | 863.126,00 |
| 27.08.2026 | 18,92 | 18,95 | 18,71 | 18,89 | -0,68% | 566.402,00 |
| 26.08.2026 | 18,94 | 19,20 | 18,84 | 19,02 | 0,82% | 1.462.744,00 |
| 25.08.2026 | 18,95 | 18,95 | 18,76 | 18,87 | -0,47% | 963.190,00 |
| 24.08.2026 | 19,10 | 19,13 | 18,92 | 18,96 | -0,55% | 1.100.384,00 |
| 21.08.2026 | 19,26 | 19,36 | 18,89 | 19,06 | -0,16% | 729.023,00 |
| 20.08.2026 | 19,19 | 19,31 | 19,06 | 19,09 | -0,70% | 944.461,00 |
| 19.08.2026 | 19,69 | 19,79 | 19,16 | 19,23 | -1,71% | 1.652.344,00 |
| 18.08.2026 | 19,67 | 19,80 | 19,44 | 19,56 | -0,43% | 880.082,00 |
| 17.08.2026 | 19,70 | 19,85 | 19,60 | 19,65 | -0,63% | 975.706,00 |
| 14.08.2026 | 19,50 | 19,80 | 19,39 | 19,77 | 1,46% | 879.380,00 |
| 13.08.2026 | 19,33 | 19,54 | 19,31 | 19,49 | 1,67% | 1.283.792,00 |
| 12.08.2026 | 19,10 | 19,25 | 19,03 | 19,17 | 0,37% | 792.056,00 |
| 11.08.2026 | 19,03 | 19,31 | 19,00 | 19,10 | 0,50% | 792.309,00 |
| 10.08.2026 | 19,10 | 19,33 | 18,95 | 19,00 | -2,16% | 742.758,00 |
| 07.08.2026 | 19,52 | 19,71 | 19,32 | 19,42 | -0,56% | 1.142.342,00 |
| 06.08.2026 | 20,00 | 20,13 | 19,43 | 19,53 | -1,71% | 1.112.679,00 |
| 05.08.2026 | 19,84 | 19,97 | 19,67 | 19,87 | 0,30% | 1.047.981,00 |
| 04.08.2026 | 19,67 | 19,97 | 19,46 | 19,81 | 0,76% | 864.717,00 |
| 03.08.2026 | 19,41 | 19,74 | 19,31 | 19,66 | 1,81% | 1.039.864,00 |
| 31.07.2026 | 19,03 | 19,51 | 19,03 | 19,31 | -1,68% | 1.309.039,00 |
| 30.07.2026 | 19,70 | 19,90 | 19,57 | 19,64 | -0,46% | 841.722,00 |
| 29.07.2026 | 19,89 | 20,06 | 19,62 | 19,73 | -1,57% | 851.114,00 |
| 28.07.2026 | 19,72 | 20,10 | 19,69 | 20,05 | 2,27% | 604.871,00 |
| 27.07.2026 | 19,62 | 19,94 | 19,58 | 19,60 | 0,20% | 660.020,00 |
| 24.07.2026 | 19,63 | 19,81 | 19,43 | 19,56 | 0,41% | 841.648,00 |
| 23.07.2026 | 19,41 | 19,55 | 19,17 | 19,48 | -0,97% | 1.107.907,00 |
| 22.07.2026 | 19,77 | 19,77 | 19,38 | 19,67 | -0,66% | 926.148,00 |
| 21.07.2026 | 19,74 | 19,84 | 19,50 | 19,80 | -0,15% | 675.002,00 |
| 20.07.2026 | 19,94 | 19,98 | 19,74 | 19,83 | -0,43% | 754.978,00 |
| 17.07.2026 | 20,11 | 20,24 | 19,72 | 19,92 | -1,65% | 891.836,00 |
| 16.07.2026 | 19,57 | 20,33 | 19,47 | 20,25 | 3,69% | 1.208.649,00 |
| 15.07.2026 | 19,23 | 19,57 | 19,23 | 19,53 | 1,40% | 825.413,00 |
| 14.07.2026 | 19,14 | 19,35 | 19,03 | 19,26 | 0,57% | 669.541,00 |
| 13.07.2026 | 19,26 | 19,34 | 19,09 | 19,15 | 0,21% | 628.167,00 |
| 10.07.2026 | 19,12 | 19,29 | 19,00 | 19,11 | 0,18% | 733.577,00 |
| 09.07.2026 | 18,63 | 19,11 | 18,63 | 19,08 | 2,28% | 998.254,00 |
| 08.07.2026 | 18,91 | 18,99 | 18,53 | 18,65 | -1,69% | 815.374,00 |
| 07.07.2026 | 19,16 | 19,21 | 18,96 | 18,97 | -0,37% | 778.952,00 |
| 06.07.2026 | 18,91 | 19,19 | 18,85 | 19,04 | -0,05% | 796.310,00 |
| 02.07.2026 | 19,80 | 19,80 | 18,93 | 19,05 | -2,91% | 1.053.141,00 |
| 01.07.2026 | 19,52 | 19,88 | 19,45 | 19,62 | 0,46% | 1.131.706,00 |
| 30.06.2026 | 19,40 | 19,63 | 19,29 | 19,53 | 0,15% | 1.286.499,00 |
| 29.06.2026 | 19,43 | 19,52 | 19,14 | 19,50 | -0,20% | 1.676.553,00 |
| 26.06.2026 | 18,90 | 19,66 | 18,78 | 19,54 | 3,55% | 5.057.018,00 |
| 25.06.2026 | 18,76 | 18,92 | 18,68 | 18,87 | 0,75% | 809.071,00 |
| 24.06.2026 | 18,55 | 18,76 | 18,52 | 18,73 | 1,08% | 706.151,00 |
| 23.06.2026 | 17,95 | 18,57 | 17,95 | 18,53 | 2,38% | 951.879,00 |
| 22.06.2026 | 18,20 | 18,35 | 18,10 | 18,10 | 0,39% | 820.349,00 |
| 18.06.2026 | 18,28 | 18,48 | 18,00 | 18,03 | -0,36% | 1.211.971,00 |
| 17.06.2026 | 18,25 | 18,53 | 17,93 | 18,10 | -1,17% | 1.277.360,00 |
| 16.06.2026 | 18,36 | 18,46 | 18,13 | 18,31 | 0,91% | 687.843,00 |
| 15.06.2026 | 18,72 | 18,80 | 18,07 | 18,15 | -2,45% | 856.462,00 |
| 12.06.2026 | 18,38 | 18,62 | 18,30 | 18,60 | 1,06% | 1.053.224,00 |
| 11.06.2026 | 18,36 | 18,48 | 18,20 | 18,41 | 0,66% | 1.080.036,00 |
| 10.06.2026 | 18,22 | 18,45 | 18,22 | 18,29 | 0,97% | 742.975,00 |
| 09.06.2026 | 18,19 | 18,52 | 18,09 | 18,11 | 0,72% | 1.132.590,00 |
| 08.06.2026 | 18,19 | 18,34 | 17,97 | 17,98 | -0,88% | 1.162.084,00 |
| 05.06.2026 | 17,83 | 18,37 | 17,83 | 18,14 | 1,85% | 1.483.867,00 |
| 04.06.2026 | 17,77 | 17,95 | 17,59 | 17,81 | 2,68% | 1.365.479,00 |
| 03.06.2026 | 17,90 | 18,02 | 17,33 | 17,35 | -3,91% | 2.162.611,00 |
| 02.06.2026 | 18,19 | 18,50 | 18,03 | 18,05 | -1,04% | 1.808.668,00 |
| 01.06.2026 | 18,61 | 18,72 | 18,17 | 18,24 | -2,93% | 1.726.519,00 |
| 29.05.2026 | 18,78 | 18,91 | 18,69 | 18,79 | -0,05% | 773.779,00 |
| 28.05.2026 | 18,82 | 18,88 | 18,56 | 18,80 | -0,08% | 556.840,00 |
| 27.05.2026 | 19,05 | 19,15 | 18,72 | 18,82 | -1,08% | 625.570,00 |
| 26.05.2026 | 18,79 | 19,04 | 18,79 | 19,02 | 1,60% | 730.150,00 |
| 22.05.2026 | 18,85 | 18,88 | 18,69 | 18,72 | -0,35% | 571.003,00 |
| 21.05.2026 | 18,69 | 18,81 | 18,46 | 18,79 | -0,03% | 856.406,00 |
| 20.05.2026 | 18,48 | 18,88 | 18,39 | 18,79 | 1,84% | 795.956,00 |
| 19.05.2026 | 18,41 | 18,53 | 18,16 | 18,45 | 0,05% | 515.750,00 |
| 18.05.2026 | 18,22 | 18,60 | 18,20 | 18,44 | 1,32% | 558.793,00 |
| 15.05.2026 | 18,51 | 18,54 | 17,95 | 18,20 | -1,78% | 751.188,00 |
| 14.05.2026 | 18,36 | 18,60 | 18,35 | 18,53 | 1,93% | 666.198,00 |
| 13.05.2026 | 18,17 | 18,26 | 18,06 | 18,18 | -0,38% | 639.148,00 |
| 12.05.2026 | 18,36 | 18,36 | 17,85 | 18,25 | -0,38% | 596.550,00 |
| 11.05.2026 | 18,91 | 18,97 | 18,31 | 18,32 | -2,55% | 701.762,00 |
| 08.05.2026 | 18,95 | 19,00 | 18,75 | 18,80 | -0,42% | 400.152,00 |
| 07.05.2026 | 19,03 | 19,16 | 18,86 | 18,88 | -0,79% | 481.327,00 |
| 06.05.2026 | 19,15 | 19,38 | 18,92 | 19,03 | -0,10% | 671.930,00 |
| 05.05.2026 | 18,48 | 19,10 | 18,48 | 19,05 | 3,50% | 545.305,00 |
| 04.05.2026 | 18,93 | 18,99 | 18,38 | 18,41 | -3,23% | 784.716,00 |
| 01.05.2026 | 19,08 | 19,21 | 18,94 | 19,02 | -0,26% | 620.558,00 |
| 30.04.2026 | 18,82 | 19,13 | 18,78 | 19,07 | 1,01% | 939.029,00 |
| 29.04.2026 | 19,06 | 19,31 | 18,76 | 18,88 | -1,97% | 762.158,00 |
| 28.04.2026 | 19,06 | 19,29 | 18,93 | 19,26 | 1,96% | 1.227.828,00 |
| 27.04.2026 | 18,96 | 19,19 | 18,70 | 18,89 | -1,00% | 1.142.711,00 |
| 24.04.2026 | 19,07 | 19,43 | 18,95 | 19,08 | 0,16% | 1.441.988,00 |
| 23.04.2026 | 18,88 | 19,08 | 18,73 | 19,05 | 1,44% | 870.555,00 |
| 22.04.2026 | 18,90 | 18,96 | 18,69 | 18,78 | -0,58% | 472.170,00 |
| 21.04.2026 | 19,32 | 19,45 | 18,84 | 18,89 | -2,53% | 432.388,00 |
| 20.04.2026 | 19,07 | 19,44 | 18,98 | 19,38 | 0,83% | 366.757,00 |
| 17.04.2026 | 18,95 | 19,56 | 18,95 | 19,22 | 2,42% | 519.698,00 |