OceanFirst Financial Stock Price History, OCFC Historical Prices

Add to My Stocks
$29.34 $0.08 (0.27%) OCFC stock closing price Aug 17, 2018 (Closing)

The 10 year data of OceanFirst Financial stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with OceanFirst Financial P/E ratio, and PS ratio. The stock price was at a 5 year high of $30.82 on Jun 20, 2018 as seen from OceanFirst Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 29.21 29.6 29.2 29.34 264,764 25.97 5.37
2018-08-16 28.91 29.39 28.91 29.26 86,405 25.89 5.35
2018-08-14 28.65 29.15 28.65 29.04 150,822 25.7 5.31
2018-08-13 28.89 29.05 28.59 28.63 265,597 25.34 5.24
2018-08-09 28.97 29.05 28.8 28.91 119,050 25.58 5.29
2018-08-07 28.73 28.89 28.6 28.79 107,134 25.48 5.27
2018-08-06 28.56 28.74 28.45 28.67 89,723 25.37 5.25
2018-08-03 28.95 29.05 28.5 28.61 169,909 25.32 5.24
2018-08-02 29.2 29.28 29.01 29.02 238,062 25.68 5.31
2018-08-01 29.17 29.32 29.02 29.18 168,569 25.82 5.34
2018-07-31 29.31 29.31 28.91 29.17 149,184 25.81 5.34
2018-07-27 29.39 30.21 29.06 29.87 347,888 28.72 5.56
2018-07-26 30.04 30.33 30.01 30.17 122,421 29.01 5.62
2018-07-25 30.25 30.25 29.85 29.97 93,014 28.82 5.58
2018-07-24 30.45 30.47 30.11 30.22 89,335 29.06 5.63
2018-07-23 30.24 30.48 30.2 30.39 132,103 29.22 5.66
2018-07-20 30.12 30.37 30.12 30.24 153,033 29.08 5.63
2018-07-18 29.77 29.93 29.68 29.9 128,443 28.75 5.57
2018-07-17 29.88 30.1 29.76 29.79 66,460 28.64 5.55
2018-07-12 30.37 30.42 29.58 29.77 220,852 28.63 5.54
2018-07-11 30.15 30.55 30.13 30.26 95,076 29.1 5.63
2018-07-10 30.89 30.89 30.22 30.32 235,867 29.15 5.65
2018-07-09 30.47 30.77 30.47 30.77 161,392 29.59 5.73
2018-07-06 30.26 30.57 30.19 30.42 80,920 29.25 5.66
2018-07-05 30.03 30.34 29.84 30.3 167,614 29.14 5.64
2018-07-03 30.11 30.23 29.97 30.04 68,245 28.89 5.59
2018-07-02 29.75 30.12 29.75 30.06 217,874 28.9 5.6
2018-06-29 30.25 30.3 29.92 29.96 178,062 28.81 5.58
2018-06-28 29.95 30.31 29.93 30.05 197,478 28.89 5.6
2018-06-27 30.31 30.4 29.74 29.76 260,778 28.62 5.54
2018-06-26 30.51 30.57 30.19 30.34 242,701 29.17 5.65
2018-06-25 30.71 30.78 30.36 30.56 249,985 29.39 5.69
2018-06-22 30.81 30.81 30.39 30.71 1,388,788 29.53 5.72
2018-06-21 30.89 30.9 30.56 30.61 344,051 29.43 5.7
2018-06-20 30.73 30.89 30.56 30.82 244,838 29.64 5.74
2018-06-19 30.37 30.83 30.37 30.69 236,302 29.51 5.72
2018-06-18 29.98 30.49 29.64 30.42 320,055 29.25 5.66
2018-06-15 30.09 30.39 29.94 30.22 457,576 29.06 5.63
2018-06-14 30.15 30.26 29.85 30.09 376,879 28.93 5.6
2018-06-13 30.17 30.49 30.07 30.25 310,092 29.09 5.63
2018-06-12 30.34 30.34 30.02 30.3 207,152 29.14 5.64
2018-06-11 30.71 30.81 30.19 30.19 286,340 29.03 5.62
2018-06-08 30.7 30.79 30.45 30.72 274,887 29.54 5.72
2018-06-07 30.54 30.89 30.54 30.75 319,553 29.57 5.73
2018-06-06 30.03 30.48 29.72 30.45 323,198 29.28 5.67
2018-06-05 30 30.08 29.77 30.05 266,147 28.89 5.6
2018-06-04 29.65 30.05 29.65 30 147,616 28.85 5.59
2018-06-01 29.44 29.82 29.43 29.65 344,302 28.51 5.52
2018-05-31 29.63 29.67 29.22 29.32 161,031 28.19 5.46
2018-05-30 29.03 29.65 29.03 29.55 251,493 28.41 5.5
2018-05-29 29.24 29.39 28.74 28.99 320,771 27.88 5.4
2018-05-28 0 0 0 29.39 0 - -
2018-05-25 28.91 29.49 28.67 29.39 444,482 28.26 5.47
2018-05-24 28.67 29.09 28.55 29.08 214,873 27.96 5.42
2018-05-23 28.55 28.75 28.37 28.66 153,684 27.56 5.34
2018-05-22 28.55 28.96 28.43 28.67 570,722 27.57 5.34
2018-05-21 28.5 28.7 28.47 28.55 240,756 27.45 5.32
2018-05-18 28.39 28.52 28.08 28.51 226,599 27.41 5.31
2018-05-17 27.83 28.29 27.67 28.24 175,535 27.15 5.26
2018-05-16 27.49 27.87 27.27 27.72 145,420 26.65 5.16
2018-05-15 27.31 27.48 27.17 27.39 130,836 26.34 5.1
2018-05-14 27.36 27.36 27.07 27.32 222,516 26.27 5.09
2018-05-11 27.35 27.45 27.25 27.34 95,613 26.29 5.09
2018-05-10 27.35 27.49 27.15 27.39 110,620 26.34 5.1
2018-05-09 27.34 27.55 27.15 27.35 191,560 26.3 5.09
2018-05-08 27.02 27.49 26.92 27.35 229,268 26.3 5.09
2018-05-07 27.07 27.22 26.77 27.03 208,942 25.99 5.03
2018-05-04 26.76 27.4 26.66 27.08 136,648 26.04 5.04
2018-05-03 26.92 27.16 26.61 26.93 361,717 25.89 5.01
2018-05-02 26.83 27.02 26.5 26.95 343,814 25.91 5.02
2018-05-01 26.9 26.93 26.4 26.79 250,669 25.76 4.99
2018-04-30 27.61 27.69 26.98 26.98 382,777 25.94 5.02
2018-04-27 27.5 27.55 26.8 27.5 331,716 26.44 5.12
2018-04-26 26.95 26.95 26.59 26.69 301,926 20.85 3.98
2018-04-25 26.94 27.03 26.59 26.89 154,893 21.01 4.01
2018-04-24 26.66 27.15 26.61 26.93 119,970 21.04 4.02
2018-04-23 26.51 26.72 26.47 26.6 260,371 20.78 3.97
2018-04-20 26.25 26.64 26.25 26.52 139,819 20.72 3.96
2018-04-19 26.19 26.52 26.09 26.36 109,738 20.59 3.94
2018-04-18 26.31 26.31 26.09 26.17 186,812 20.45 3.91
2018-04-17 26.53 26.54 26.07 26.22 112,078 20.48 3.91
2018-04-16 26.38 26.53 26.17 26.45 106,781 20.66 3.95
2018-04-13 26.51 26.57 26.15 26.22 155,819 20.48 3.91
2018-04-12 26.27 26.63 26.22 26.36 95,998 20.59 3.94
2018-04-11 26.1 26.23 25.95 26.13 186,405 20.41 3.9
2018-04-10 26.29 26.36 26.07 26.27 155,197 20.52 3.92
2018-04-09 26.21 26.45 25.95 26.02 230,828 20.33 3.88
2018-04-06 26.64 26.73 25.94 26.1 307,971 20.39 3.9
2018-04-05 26.82 26.89 26.33 26.79 329,829 20.93 4
Get more Data

OceanFirst Financial Stock History Chart

View OCFC PE ratio, PS ratio stocks charts and compare with peers.
OCFC Chart
Note: Compare OceanFirst Financial stock price history with the index and industry peers.

OceanFirst Financial Stock Price History: Past 5 years

Max Stock Price30.82Jun 20,2018
Min Stock Price15.52Oct 06,2014
Avg Stock Price21.14

OceanFirst Financial Historical PE ratio: Past 5 years

Max PE Ratio30.9Mar 01,2017
Min PE Ratio13.36Feb 05,2016
Avg PE Ratio19.17

OceanFirst Financial Historical PS ratio: Past 5 years

Max PS Ratio5.76Jan 11,2017
Min PS Ratio2.67Oct 06,2014
Avg PS Ratio3.61

OCFC Industry Peers

Company Price Change (%)
Brookline Bancorp (BRKL)180.05 (0.28%)
Kearny Financial (KRNY)13.70 (0%)
Heritage Financial (HFWA)35.550.05 (0.14%)
Colonial Financial (COBK)14.30 (0%)
Hudson City Bancorp (HCBK)10.120.07 (0.69%)
Ocean Shore Holding (OSHC)27.250 (0%)
Mesabi (MSB)27.50.3 (1.08%)

OceanFirst Financial share price history helps an investor analyze a company's history and do OceanFirst Financial stock analysis . OceanFirst Financial stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. OCFC stock saw an opening price of $29.21, and a closing price of $29.34 on Aug 17, 2018. OceanFirst Financial historical P/S ratio was at a high of 5.76 on Jan 11, 2017 and a low of 2.67 on Oct 06, 2014.