NasdaqGS - Delayed Quote • USD
OceanFirst Financial Corp. (OCFC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:32 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.21 | 15.42 | 15.21 | 15.37 | 15.37 | 195,700 |
Apr 25, 2024 | 15.31 | 15.35 | 14.96 | 15.23 | 15.23 | 208,700 |
Apr 24, 2024 | 15.22 | 15.50 | 15.12 | 15.47 | 15.47 | 370,900 |
Apr 23, 2024 | 14.85 | 15.55 | 14.85 | 15.44 | 15.44 | 256,000 |
Apr 22, 2024 | 15.05 | 15.33 | 14.94 | 14.98 | 14.98 | 415,800 |
Apr 19, 2024 | 14.67 | 15.21 | 14.35 | 15.18 | 15.18 | 358,600 |
Apr 18, 2024 | 14.47 | 14.74 | 14.47 | 14.59 | 14.59 | 289,100 |
Apr 17, 2024 | 14.67 | 14.81 | 14.46 | 14.47 | 14.47 | 216,600 |
Apr 16, 2024 | 14.54 | 14.59 | 14.37 | 14.51 | 14.51 | 222,500 |
Apr 15, 2024 | 14.75 | 14.98 | 14.53 | 14.69 | 14.69 | 247,400 |
Apr 12, 2024 | 14.57 | 14.83 | 14.57 | 14.77 | 14.77 | 240,700 |
Apr 11, 2024 | 14.83 | 15.17 | 14.49 | 14.79 | 14.79 | 218,000 |
Apr 10, 2024 | 15.41 | 15.41 | 14.50 | 14.69 | 14.69 | 401,900 |
Apr 9, 2024 | 15.72 | 15.99 | 15.44 | 15.96 | 15.96 | 196,100 |
Apr 8, 2024 | 15.56 | 15.78 | 15.42 | 15.71 | 15.71 | 173,600 |
Apr 5, 2024 | 15.44 | 15.49 | 15.33 | 15.44 | 15.44 | 219,300 |
Apr 4, 2024 | 15.80 | 15.99 | 15.49 | 15.56 | 15.56 | 182,300 |
Apr 3, 2024 | 15.46 | 15.59 | 15.41 | 15.53 | 15.53 | 220,100 |
Apr 2, 2024 | 15.60 | 15.73 | 15.26 | 15.57 | 15.57 | 298,000 |
Apr 1, 2024 | 16.40 | 16.41 | 15.23 | 15.81 | 15.81 | 261,000 |
Mar 28, 2024 | 16.14 | 16.48 | 15.99 | 16.41 | 16.41 | 434,800 |
Mar 27, 2024 | 15.47 | 16.10 | 15.47 | 16.10 | 16.10 | 246,800 |
Mar 26, 2024 | 15.60 | 15.69 | 15.37 | 15.44 | 15.44 | 207,900 |
Mar 25, 2024 | 15.78 | 15.84 | 15.45 | 15.53 | 15.53 | 253,400 |
Mar 22, 2024 | 16.20 | 16.38 | 15.76 | 15.76 | 15.76 | 269,500 |
Mar 21, 2024 | 15.89 | 16.24 | 15.81 | 16.14 | 16.14 | 499,000 |
Mar 20, 2024 | 14.88 | 15.96 | 14.88 | 15.84 | 15.84 | 424,000 |
Mar 19, 2024 | 14.78 | 15.16 | 14.78 | 14.96 | 14.96 | 197,000 |
Mar 18, 2024 | 14.99 | 15.13 | 14.71 | 14.81 | 14.81 | 299,300 |
Mar 15, 2024 | 14.67 | 15.14 | 14.67 | 15.01 | 15.01 | 625,900 |
Mar 14, 2024 | 15.18 | 15.18 | 14.65 | 14.71 | 14.71 | 412,600 |
Mar 13, 2024 | 15.28 | 15.61 | 15.19 | 15.25 | 15.25 | 350,300 |
Mar 12, 2024 | 15.41 | 15.44 | 15.17 | 15.34 | 15.34 | 331,600 |
Mar 11, 2024 | 15.27 | 15.57 | 15.10 | 15.50 | 15.50 | 270,000 |
Mar 8, 2024 | 15.68 | 15.75 | 15.20 | 15.32 | 15.32 | 301,800 |
Mar 7, 2024 | 15.72 | 15.82 | 15.39 | 15.56 | 15.56 | 326,600 |
Mar 6, 2024 | 15.35 | 15.69 | 14.89 | 15.50 | 15.50 | 526,300 |
Mar 5, 2024 | 14.67 | 15.37 | 14.67 | 15.33 | 15.33 | 287,700 |
Mar 4, 2024 | 14.83 | 15.16 | 14.69 | 14.78 | 14.78 | 357,900 |
Mar 1, 2024 | 15.07 | 15.07 | 14.68 | 14.87 | 14.87 | 275,300 |
Feb 29, 2024 | 15.31 | 15.46 | 15.07 | 15.20 | 15.20 | 297,700 |
Feb 28, 2024 | 15.11 | 15.25 | 14.89 | 14.91 | 14.91 | 300,200 |
Feb 27, 2024 | 15.26 | 15.53 | 15.16 | 15.30 | 15.30 | 346,100 |
Feb 26, 2024 | 15.10 | 15.34 | 14.93 | 15.08 | 15.08 | 307,900 |
Feb 23, 2024 | 15.09 | 15.51 | 14.88 | 15.25 | 15.25 | 499,300 |
Feb 22, 2024 | 15.26 | 15.42 | 15.00 | 15.09 | 15.09 | 585,900 |
Feb 21, 2024 | 15.42 | 15.51 | 15.21 | 15.24 | 15.24 | 360,700 |
Feb 20, 2024 | 15.48 | 15.82 | 15.48 | 15.49 | 15.49 | 368,900 |
Feb 16, 2024 | 15.82 | 16.03 | 15.63 | 15.74 | 15.74 | 411,800 |
Feb 15, 2024 | 15.26 | 16.11 | 15.26 | 16.06 | 16.06 | 427,800 |
Feb 14, 2024 | 15.29 | 15.36 | 14.97 | 15.08 | 15.08 | 437,600 |
Feb 13, 2024 | 15.21 | 15.34 | 14.90 | 15.05 | 15.05 | 613,900 |
Feb 12, 2024 | 15.69 | 16.10 | 15.69 | 15.81 | 15.81 | 527,900 |
Feb 9, 2024 | 15.37 | 15.85 | 14.99 | 15.73 | 15.73 | 514,800 |
Feb 8, 2024 | 15.39 | 15.52 | 15.20 | 15.26 | 15.26 | 516,900 |
Feb 7, 2024 | 15.86 | 15.86 | 15.25 | 15.39 | 15.39 | 546,100 |
Feb 6, 2024 | 16.07 | 16.22 | 15.71 | 15.75 | 15.75 | 503,500 |
Feb 5, 2024 | 16.23 | 16.24 | 15.84 | 16.07 | 16.07 | 358,900 |
Feb 2, 2024 | 0.20 Dividend | |||||
Feb 2, 2024 | 16.17 | 16.56 | 16.02 | 16.34 | 16.34 | 403,400 |
Feb 1, 2024 | 17.39 | 17.57 | 16.16 | 16.72 | 16.52 | 498,700 |
Jan 31, 2024 | 17.64 | 18.09 | 17.23 | 17.23 | 17.02 | 454,500 |
Jan 30, 2024 | 18.20 | 18.34 | 18.05 | 18.05 | 17.83 | 162,500 |
Jan 29, 2024 | 18.16 | 18.34 | 18.02 | 18.33 | 18.11 | 158,900 |
Jan 26, 2024 | 17.92 | 18.28 | 17.86 | 18.17 | 17.95 | 220,900 |
Jan 25, 2024 | 18.31 | 18.31 | 17.81 | 17.90 | 17.69 | 283,900 |
Jan 24, 2024 | 18.17 | 18.49 | 17.99 | 18.03 | 17.81 | 253,500 |
Jan 23, 2024 | 18.37 | 18.46 | 17.91 | 18.00 | 17.78 | 375,100 |
Jan 22, 2024 | 17.91 | 18.27 | 17.63 | 18.24 | 18.02 | 372,200 |
Jan 19, 2024 | 17.07 | 17.61 | 16.57 | 17.59 | 17.38 | 344,900 |
Jan 18, 2024 | 16.54 | 16.76 | 16.32 | 16.56 | 16.36 | 204,700 |
Jan 17, 2024 | 16.24 | 16.58 | 16.02 | 16.52 | 16.32 | 221,700 |
Jan 16, 2024 | 16.50 | 16.64 | 16.39 | 16.49 | 16.29 | 281,600 |
Jan 12, 2024 | 17.20 | 17.29 | 16.62 | 16.76 | 16.56 | 176,000 |
Jan 11, 2024 | 17.11 | 17.17 | 16.73 | 17.01 | 16.81 | 228,600 |
Jan 10, 2024 | 17.09 | 17.34 | 16.90 | 17.33 | 17.12 | 210,300 |
Jan 9, 2024 | 17.08 | 17.27 | 17.01 | 17.20 | 16.99 | 168,900 |
Jan 8, 2024 | 17.20 | 17.39 | 17.02 | 17.39 | 17.18 | 172,500 |
Jan 5, 2024 | 17.29 | 17.55 | 17.11 | 17.23 | 17.02 | 352,400 |
Jan 4, 2024 | 16.96 | 17.15 | 16.95 | 16.97 | 16.77 | 170,600 |
Jan 3, 2024 | 17.42 | 17.42 | 16.83 | 16.89 | 16.69 | 248,100 |
Jan 2, 2024 | 17.00 | 17.81 | 16.59 | 17.55 | 17.34 | 281,400 |
Dec 29, 2023 | 17.72 | 17.75 | 17.35 | 17.36 | 17.15 | 223,500 |
Dec 28, 2023 | 17.77 | 17.94 | 17.71 | 17.82 | 17.61 | 125,200 |
Dec 27, 2023 | 17.95 | 18.10 | 17.83 | 17.87 | 17.66 | 219,000 |
Dec 26, 2023 | 17.60 | 17.94 | 17.46 | 17.87 | 17.66 | 196,600 |
Dec 22, 2023 | 17.43 | 17.69 | 17.34 | 17.46 | 17.25 | 249,400 |
Dec 21, 2023 | 17.21 | 17.34 | 17.02 | 17.27 | 17.06 | 190,400 |
Dec 20, 2023 | 17.27 | 17.73 | 16.99 | 17.03 | 16.83 | 316,900 |
Dec 19, 2023 | 17.16 | 17.57 | 17.15 | 17.37 | 17.16 | 214,000 |
Dec 18, 2023 | 17.10 | 17.28 | 16.93 | 17.07 | 16.87 | 350,000 |
Dec 15, 2023 | 17.45 | 17.64 | 16.94 | 17.06 | 16.86 | 633,200 |
Dec 14, 2023 | 17.04 | 17.68 | 16.83 | 17.29 | 17.08 | 386,200 |
Dec 13, 2023 | 15.60 | 16.63 | 15.47 | 16.62 | 16.42 | 504,900 |
Dec 12, 2023 | 15.70 | 15.73 | 15.49 | 15.64 | 15.45 | 222,300 |
Dec 11, 2023 | 15.68 | 15.91 | 15.43 | 15.69 | 15.50 | 230,200 |
Dec 8, 2023 | 15.58 | 15.80 | 15.08 | 15.67 | 15.48 | 221,000 |
Dec 7, 2023 | 15.20 | 15.48 | 14.79 | 15.45 | 15.27 | 260,700 |
Dec 6, 2023 | 15.12 | 15.57 | 15.12 | 15.16 | 14.98 | 279,500 |
Dec 5, 2023 | 15.00 | 15.06 | 14.82 | 14.93 | 14.75 | 198,600 |
Dec 4, 2023 | 14.77 | 15.19 | 14.38 | 15.10 | 14.92 | 192,200 |
Dec 1, 2023 | 13.84 | 14.87 | 13.68 | 14.84 | 14.66 | 355,300 |
Nov 30, 2023 | 14.07 | 14.09 | 13.76 | 13.86 | 13.69 | 331,600 |
Nov 29, 2023 | 13.72 | 14.24 | 13.72 | 14.03 | 13.86 | 296,300 |
Nov 28, 2023 | 13.57 | 13.74 | 13.41 | 13.63 | 13.47 | 192,000 |
Nov 27, 2023 | 13.75 | 13.88 | 13.46 | 13.57 | 13.41 | 197,800 |
Nov 24, 2023 | 13.78 | 13.84 | 13.65 | 13.78 | 13.62 | 207,000 |
Nov 22, 2023 | 13.86 | 14.27 | 13.60 | 13.73 | 13.57 | 242,400 |
Nov 21, 2023 | 14.06 | 14.06 | 13.67 | 13.67 | 13.51 | 271,000 |
Nov 20, 2023 | 14.20 | 14.26 | 13.96 | 14.14 | 13.97 | 317,800 |
Nov 17, 2023 | 14.42 | 14.48 | 14.09 | 14.20 | 14.03 | 519,700 |
Nov 16, 2023 | 14.41 | 14.60 | 14.01 | 14.18 | 14.01 | 304,000 |
Nov 15, 2023 | 14.53 | 14.69 | 14.23 | 14.40 | 14.23 | 336,700 |
Nov 14, 2023 | 13.76 | 14.68 | 13.69 | 14.51 | 14.34 | 398,200 |
Nov 13, 2023 | 13.19 | 13.38 | 12.93 | 13.22 | 13.06 | 206,600 |
Nov 10, 2023 | 13.33 | 13.35 | 13.04 | 13.19 | 13.03 | 274,300 |
Nov 9, 2023 | 13.60 | 13.70 | 13.12 | 13.20 | 13.04 | 264,400 |
Nov 8, 2023 | 13.80 | 13.80 | 13.39 | 13.50 | 13.34 | 257,700 |
Nov 7, 2023 | 14.06 | 14.07 | 13.73 | 13.79 | 13.63 | 301,100 |
Nov 6, 2023 | 14.12 | 14.23 | 14.01 | 14.14 | 13.97 | 235,000 |
Nov 3, 2023 | 0.20 Dividend | |||||
Nov 3, 2023 | 13.79 | 14.31 | 13.74 | 14.12 | 13.95 | 265,400 |
Nov 2, 2023 | 12.92 | 13.58 | 12.41 | 13.57 | 13.21 | 255,300 |
Nov 1, 2023 | 12.59 | 12.83 | 12.43 | 12.74 | 12.40 | 213,100 |
Oct 31, 2023 | 12.66 | 12.90 | 12.52 | 12.66 | 12.32 | 298,200 |
Oct 30, 2023 | 12.58 | 12.70 | 12.47 | 12.61 | 12.28 | 357,200 |
Oct 27, 2023 | 12.74 | 12.74 | 12.27 | 12.44 | 12.11 | 224,600 |
Oct 26, 2023 | 12.41 | 12.86 | 12.41 | 12.76 | 12.42 | 295,100 |
Oct 25, 2023 | 12.42 | 12.91 | 12.01 | 12.32 | 11.99 | 487,300 |
Oct 24, 2023 | 12.63 | 12.83 | 12.31 | 12.48 | 12.15 | 409,700 |
Oct 23, 2023 | 13.23 | 13.26 | 12.60 | 12.66 | 12.32 | 602,800 |
Oct 20, 2023 | 14.01 | 14.01 | 13.33 | 13.34 | 12.99 | 406,700 |
Oct 19, 2023 | 13.97 | 14.09 | 13.74 | 13.82 | 13.45 | 287,100 |
Oct 18, 2023 | 14.19 | 14.22 | 13.90 | 13.93 | 13.56 | 281,700 |
Oct 17, 2023 | 13.97 | 14.48 | 13.90 | 14.31 | 13.93 | 377,000 |
Oct 16, 2023 | 13.90 | 14.15 | 13.88 | 13.99 | 13.62 | 288,400 |
Oct 13, 2023 | 14.20 | 14.22 | 13.75 | 13.77 | 13.40 | 297,600 |
Oct 12, 2023 | 14.48 | 14.61 | 14.07 | 14.08 | 13.71 | 299,700 |
Oct 11, 2023 | 14.37 | 14.59 | 14.37 | 14.54 | 14.15 | 379,100 |
Oct 10, 2023 | 14.28 | 14.49 | 14.18 | 14.35 | 13.97 | 591,800 |
Oct 9, 2023 | 14.04 | 14.44 | 14.04 | 14.14 | 13.76 | 511,400 |
Oct 6, 2023 | 14.09 | 14.42 | 13.95 | 14.18 | 13.80 | 565,800 |
Oct 5, 2023 | 13.99 | 14.49 | 13.90 | 14.23 | 13.85 | 702,100 |
Oct 4, 2023 | 14.03 | 14.10 | 13.82 | 14.00 | 13.63 | 453,700 |
Oct 3, 2023 | 14.23 | 14.28 | 13.85 | 14.01 | 13.64 | 455,700 |
Oct 2, 2023 | 14.43 | 14.69 | 14.18 | 14.28 | 13.90 | 390,000 |
Sep 29, 2023 | 14.47 | 14.69 | 14.40 | 14.47 | 14.09 | 366,900 |
Sep 28, 2023 | 14.40 | 14.58 | 14.29 | 14.30 | 13.92 | 501,300 |
Sep 27, 2023 | 14.55 | 14.75 | 14.33 | 14.35 | 13.97 | 341,200 |
Sep 26, 2023 | 14.50 | 14.73 | 14.44 | 14.50 | 14.12 | 286,000 |
Sep 25, 2023 | 14.55 | 14.78 | 14.53 | 14.61 | 14.22 | 236,400 |
Sep 22, 2023 | 14.88 | 14.89 | 14.61 | 14.65 | 14.26 | 208,100 |
Sep 21, 2023 | 14.74 | 15.00 | 14.58 | 14.78 | 14.39 | 236,000 |
Sep 20, 2023 | 15.11 | 15.26 | 14.82 | 14.83 | 14.44 | 239,800 |
Sep 19, 2023 | 15.08 | 15.29 | 14.97 | 14.99 | 14.59 | 337,200 |
Sep 18, 2023 | 15.48 | 15.50 | 14.91 | 15.02 | 14.62 | 403,400 |
Sep 15, 2023 | 16.29 | 16.33 | 15.41 | 16.00 | 15.58 | 750,600 |
Sep 14, 2023 | 16.61 | 16.61 | 16.14 | 16.33 | 15.90 | 555,600 |
Sep 13, 2023 | 16.86 | 16.93 | 16.36 | 16.40 | 15.97 | 177,900 |
Sep 12, 2023 | 16.74 | 16.98 | 16.69 | 16.79 | 16.34 | 127,700 |
Sep 11, 2023 | 16.81 | 17.01 | 16.64 | 16.72 | 16.28 | 239,800 |
Sep 8, 2023 | 16.80 | 16.88 | 16.49 | 16.74 | 16.30 | 153,300 |
Sep 7, 2023 | 16.52 | 17.11 | 16.32 | 16.71 | 16.27 | 229,400 |
Sep 6, 2023 | 16.92 | 17.11 | 16.45 | 16.56 | 16.12 | 268,100 |
Sep 5, 2023 | 17.22 | 17.39 | 16.91 | 16.93 | 16.48 | 245,000 |
Sep 1, 2023 | 17.04 | 17.38 | 17.04 | 17.32 | 16.86 | 155,200 |
Aug 31, 2023 | 16.87 | 17.07 | 16.78 | 16.87 | 16.42 | 216,500 |
Aug 30, 2023 | 16.88 | 16.98 | 16.69 | 16.87 | 16.42 | 205,400 |
Aug 29, 2023 | 16.69 | 17.09 | 16.60 | 16.92 | 16.47 | 116,700 |
Aug 28, 2023 | 16.61 | 16.87 | 16.56 | 16.69 | 16.25 | 109,600 |
Aug 25, 2023 | 16.84 | 16.86 | 16.32 | 16.50 | 16.06 | 107,500 |
Aug 24, 2023 | 16.64 | 17.01 | 16.59 | 16.73 | 16.29 | 126,700 |
Aug 23, 2023 | 16.63 | 16.85 | 16.46 | 16.73 | 16.29 | 121,300 |
Aug 22, 2023 | 17.04 | 17.23 | 16.64 | 16.66 | 16.22 | 160,800 |
Aug 21, 2023 | 17.37 | 17.57 | 17.06 | 17.08 | 16.63 | 160,600 |
Aug 18, 2023 | 17.17 | 17.55 | 17.10 | 17.35 | 16.89 | 220,400 |
Aug 17, 2023 | 17.40 | 17.51 | 17.25 | 17.37 | 16.91 | 133,400 |
Aug 16, 2023 | 17.36 | 17.53 | 17.17 | 17.26 | 16.80 | 193,300 |
Aug 15, 2023 | 17.80 | 17.91 | 17.42 | 17.43 | 16.97 | 192,300 |
Aug 14, 2023 | 18.40 | 18.40 | 18.00 | 18.12 | 17.64 | 188,200 |
Aug 11, 2023 | 18.27 | 18.73 | 18.27 | 18.56 | 18.07 | 145,300 |
Aug 10, 2023 | 18.18 | 18.47 | 18.17 | 18.41 | 17.92 | 199,300 |
Aug 9, 2023 | 18.25 | 18.30 | 17.94 | 18.12 | 17.64 | 142,200 |
Aug 8, 2023 | 18.06 | 18.39 | 17.71 | 18.30 | 17.81 | 212,300 |
Aug 7, 2023 | 18.63 | 18.74 | 18.39 | 18.64 | 18.15 | 227,400 |
Aug 4, 2023 | 0.20 Dividend | |||||
Aug 4, 2023 | 18.56 | 18.75 | 17.25 | 18.51 | 18.02 | 141,200 |
Aug 3, 2023 | 18.19 | 18.83 | 17.97 | 18.76 | 18.07 | 251,700 |
Aug 2, 2023 | 18.08 | 18.39 | 17.91 | 18.26 | 17.59 | 210,000 |
Aug 1, 2023 | 18.58 | 18.58 | 18.11 | 18.33 | 17.65 | 182,600 |
Jul 31, 2023 | 18.88 | 19.07 | 18.50 | 18.63 | 17.94 | 255,000 |
Jul 28, 2023 | 18.88 | 19.10 | 18.70 | 18.83 | 18.14 | 184,900 |
Jul 27, 2023 | 19.31 | 19.58 | 18.72 | 18.77 | 18.08 | 378,200 |
Jul 26, 2023 | 18.08 | 19.26 | 18.08 | 19.17 | 18.46 | 723,100 |
Jul 25, 2023 | 18.05 | 18.18 | 17.74 | 17.78 | 17.12 | 252,000 |
Jul 24, 2023 | 17.48 | 18.12 | 17.48 | 18.00 | 17.34 | 411,400 |
Jul 21, 2023 | 17.95 | 18.12 | 17.10 | 17.37 | 16.73 | 592,200 |
Jul 20, 2023 | 17.88 | 17.98 | 17.49 | 17.95 | 17.29 | 428,900 |
Jul 19, 2023 | 17.40 | 17.91 | 17.30 | 17.85 | 17.19 | 327,900 |
Jul 18, 2023 | 16.80 | 17.47 | 16.74 | 17.40 | 16.76 | 325,300 |
Jul 17, 2023 | 16.35 | 16.95 | 16.35 | 16.82 | 16.20 | 295,000 |
Jul 14, 2023 | 16.83 | 16.83 | 16.23 | 16.44 | 15.83 | 177,700 |
Jul 13, 2023 | 16.54 | 16.82 | 16.45 | 16.73 | 16.11 | 152,100 |
Jul 12, 2023 | 16.24 | 16.53 | 16.18 | 16.44 | 15.83 | 223,200 |
Jul 11, 2023 | 15.83 | 16.00 | 15.67 | 15.90 | 15.31 | 175,400 |
Jul 10, 2023 | 15.74 | 16.22 | 15.66 | 15.81 | 15.23 | 233,100 |
Jul 7, 2023 | 15.46 | 16.04 | 15.46 | 15.81 | 15.23 | 269,700 |
Jul 6, 2023 | 15.50 | 15.50 | 15.12 | 15.45 | 14.88 | 291,400 |
Jul 5, 2023 | 15.69 | 15.99 | 15.52 | 15.73 | 15.15 | 242,500 |
Jul 3, 2023 | 15.58 | 16.05 | 15.58 | 15.95 | 15.36 | 121,000 |
Jun 30, 2023 | 15.97 | 15.98 | 15.50 | 15.62 | 15.04 | 339,500 |
Jun 29, 2023 | 15.55 | 15.95 | 15.50 | 15.87 | 15.28 | 382,500 |
Jun 28, 2023 | 15.54 | 15.54 | 15.12 | 15.32 | 14.75 | 257,100 |
Jun 27, 2023 | 15.27 | 15.64 | 15.08 | 15.54 | 14.97 | 332,900 |
Jun 26, 2023 | 15.35 | 15.57 | 15.05 | 15.25 | 14.69 | 343,600 |
Jun 23, 2023 | 15.22 | 15.45 | 14.84 | 15.37 | 14.80 | 885,000 |
Jun 22, 2023 | 15.96 | 15.96 | 15.41 | 15.44 | 14.87 | 253,800 |
Jun 21, 2023 | 16.11 | 16.11 | 15.92 | 16.06 | 15.47 | 279,600 |
Jun 20, 2023 | 16.43 | 16.43 | 16.10 | 16.22 | 15.62 | 418,400 |
Jun 16, 2023 | 16.74 | 16.74 | 16.15 | 16.54 | 15.93 | 715,200 |
Jun 15, 2023 | 16.28 | 16.72 | 16.28 | 16.65 | 16.04 | 430,200 |
Jun 14, 2023 | 16.78 | 16.93 | 16.24 | 16.44 | 15.83 | 347,800 |
Jun 13, 2023 | 16.40 | 16.96 | 16.40 | 16.75 | 16.13 | 312,200 |
Jun 12, 2023 | 16.31 | 16.74 | 16.02 | 16.40 | 15.79 | 405,100 |
Jun 9, 2023 | 16.40 | 16.40 | 15.82 | 16.29 | 15.69 | 425,600 |
Jun 8, 2023 | 16.48 | 16.61 | 15.99 | 16.48 | 15.87 | 264,100 |
Jun 7, 2023 | 16.14 | 16.80 | 16.00 | 16.59 | 15.98 | 331,000 |
Jun 6, 2023 | 14.80 | 16.37 | 14.80 | 15.93 | 15.34 | 346,000 |
Jun 5, 2023 | 15.40 | 15.54 | 14.73 | 14.87 | 14.32 | 257,300 |
Jun 2, 2023 | 14.76 | 15.48 | 14.61 | 15.45 | 14.88 | 241,900 |
Jun 1, 2023 | 14.31 | 14.69 | 14.08 | 14.46 | 13.93 | 157,800 |
May 31, 2023 | 14.56 | 14.76 | 13.95 | 14.20 | 13.68 | 353,300 |
May 30, 2023 | 14.85 | 14.88 | 14.47 | 14.64 | 14.10 | 152,100 |
May 26, 2023 | 14.62 | 14.80 | 14.44 | 14.75 | 14.21 | 178,500 |
May 25, 2023 | 14.61 | 14.74 | 14.39 | 14.62 | 14.08 | 186,500 |
May 24, 2023 | 14.81 | 14.95 | 14.70 | 14.74 | 14.20 | 265,800 |
May 23, 2023 | 14.67 | 15.32 | 14.65 | 14.96 | 14.41 | 227,600 |
May 22, 2023 | 14.43 | 14.74 | 14.19 | 14.67 | 14.13 | 224,600 |
May 19, 2023 | 14.79 | 14.90 | 14.15 | 14.24 | 13.71 | 317,400 |
May 18, 2023 | 14.42 | 14.64 | 14.00 | 14.54 | 14.00 | 267,800 |
May 17, 2023 | 13.43 | 14.37 | 13.42 | 14.32 | 13.79 | 374,800 |
May 16, 2023 | 13.29 | 13.38 | 13.18 | 13.21 | 12.72 | 285,900 |
May 15, 2023 | 13.05 | 13.41 | 12.97 | 13.25 | 12.76 | 261,600 |
May 12, 2023 | 13.15 | 13.25 | 12.81 | 12.99 | 12.51 | 350,700 |
May 11, 2023 | 13.08 | 13.20 | 12.94 | 13.02 | 12.54 | 256,800 |
May 10, 2023 | 13.86 | 14.14 | 13.18 | 13.30 | 12.81 | 278,400 |
May 9, 2023 | 13.55 | 13.73 | 13.08 | 13.62 | 13.12 | 377,400 |
May 8, 2023 | 14.24 | 14.24 | 13.65 | 13.67 | 13.17 | 434,400 |
May 5, 2023 | 0.20 Dividend | |||||
May 5, 2023 | 14.03 | 14.50 | 13.41 | 13.93 | 13.42 | 516,300 |
May 4, 2023 | 13.82 | 14.14 | 12.99 | 13.46 | 12.77 | 573,000 |
May 3, 2023 | 14.37 | 14.95 | 14.25 | 14.32 | 13.59 | 544,900 |
May 2, 2023 | 15.31 | 15.58 | 14.23 | 14.28 | 13.55 | 428,300 |
May 1, 2023 | 16.03 | 16.09 | 15.24 | 15.27 | 14.49 | 461,600 |
Apr 28, 2023 | 15.43 | 16.18 | 15.35 | 16.00 | 15.18 | 354,400 |
Apr 27, 2023 | 15.41 | 15.69 | 15.17 | 15.47 | 14.68 | 288,000 |
Related Tickers
LBAI Lakeland Bancorp, Inc.
12.52
+0.68%
PPBI Pacific Premier Bancorp, Inc.
21.98
-0.81%
CNOB ConnectOne Bancorp, Inc.
18.30
-0.87%
PFS Provident Financial Services, Inc.
15.09
+0.87%
KRNY Kearny Financial Corp.
5.72
-0.52%
HTH Hilltop Holdings Inc.
30.36
-0.03%
DCOM Dime Community Bancshares, Inc.
19.08
+2.91%
NFBK Northfield Bancorp, Inc. (Staten Island, NY)
8.52
+2.77%
PGC Peapack-Gladstone Financial Corporation
22.74
-0.79%
FFIC Flushing Financial Corporation
11.37
-0.09%