Historical Prices for Ocean Financial (OCFC)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for OceanFirst Financial Corp. (OCFC)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/2/08	12.83	12.97	12.18	12.95	71,001	0.42	3.35%
12/1/08	14.50	14.50	12.50	12.53	59,046	-2.38	-15.96%
11/28/08	14.96	15.08	14.52	14.91	10,684	-0.16	-1.06%
11/26/08	13.99	15.07	13.78	15.07	48,688	0.70	4.87%
11/25/08	14.27	14.45	13.73	14.37	40,007	0.16	1.13%
11/24/08	13.87	14.705	13.87	14.21	60,564	0.36	2.60%
11/21/08	13.16	13.92	12.61	13.85	109,545	1.05	8.20%
11/20/08	13.10	13.94	12.56	12.80	40,403	-0.45	-3.40%
11/19/08	14.03	14.78	13.17	13.25	49,608	-0.96	-6.76%
11/18/08	14.88	14.94	13.30	14.21	54,583	0.14	1.00%
11/17/08	14.18	15.27	14.00	14.07	46,942	-0.23	-1.61%
11/14/08	14.67	15.43	14.06	14.30	58,542	-0.61	-4.09%
11/13/08	13.98	15.14	13.17	14.91	53,570	1.11	8.04%
11/12/08	14.10	14.22	13.55	13.80	84,034	-0.44	-3.09%
11/11/08	14.43	14.88	14.10	14.24	55,491	-0.21	-1.45%
11/10/08	14.92	14.95	14.20	14.45	68,984	-0.25	-1.70%
11/7/08	15.58	15.91	14.50	14.70	69,025	-0.72	-4.67%
11/6/08	16.15	16.18	15.25	15.42	33,266	-0.98	-5.98%
11/5/08	16.50	16.91	16.00	16.40	56,017	-0.40	-2.38%
11/4/08	16.83	16.85	16.08	16.80	29,997	0.44	2.69%
11/3/08	16.44	16.61	16.25	16.36	32,408	-0.23	-1.39%
10/31/08	15.52	16.61	15.52	16.59	43,883	0.97	6.21%
10/30/08	14.45	15.75	14.17	15.62	97,754	1.69	12.13%
10/29/08	13.90	14.52	13.49	13.93	32,249	0.01	0.07%
10/28/08	13.75	14.00	13.01	13.92	60,534	0.64	4.82%
10/27/08	13.81	14.08	13.28	13.28	54,990	-0.70	-5.01%
10/24/08	15.00	15.01	13.585	13.98	68,117	-1.18	-7.78%
10/23/08	15.31	16.06	15.06	15.16	43,525	-0.34	-2.19%
10/22/08	15.87	16.17	15.44	15.50	22,613	-0.82	-5.02%
10/21/08	15.60	16.70	15.22	16.32	44,108	0.33	2.06%
10/20/08	16.19	16.20	15.63	15.99	38,283	0.07	0.44%
10/17/08	16.19	16.99	15.73	15.92	53,148	-1.18	-6.90%
10/16/08	16.16	17.10	15.08	17.10	48,298	1.10	6.88%
10/15/08	15.86	16.75	15.65	16.00	91,423	-0.41	-2.50%
10/14/08	17.00	17.14	15.674	16.41	51,857	-0.24	-1.44%
10/13/08	15.95	16.65	15.67	16.65	51,644	1.39	9.11%
10/10/08	14.06	15.45	12.27	15.26	88,118	0.68	4.66%
10/9/08	16.17	16.17	14.58	14.58	59,273	-1.19	-7.55%
10/8/08	15.31	16.00	15.11	15.77	57,865	-0.13	-0.82%
10/7/08	15.58	16.75	15.56	15.90	20,362	-0.08	-0.50%
10/6/08	15.48	16.21	14.92	15.98	54,005	0.12	0.76%
10/3/08	17.56	18.10	15.62	15.86	33,600	-1.69	-9.63%
10/2/08	18.82	18.82	17.50	17.55	15,195	-0.57	-3.15%
10/1/08	18.43	19.4925	17.21	18.12	14,556	–	–
9/30/08	17.85	18.14	17.77	18.12	21,446	0.34	1.91%
9/29/08	18.02	18.87	17.7601	17.78	19,474	-1.09	-5.78%
9/26/08	18.01	19.00	17.89	18.87	15,687	0.20	1.07%
9/25/08	18.55	19.09	18.13	18.67	15,156	0.07	0.38%
9/24/08	19.45	19.45	18.09	18.60	24,824	0.15	0.81%
9/23/08	19.50	19.50	17.785	18.45	26,623	0.47	2.61%
9/22/08	20.80	23.00	17.62	17.98	85,066	-2.02	-10.10%
9/19/08	22.00	22.50	19.35	20.00	159,455	0.20	1.01%
9/18/08	18.30	19.86	17.13	19.80	83,750	2.02	11.36%
9/17/08	19.22	19.22	17.77	17.78	42,079	-1.89	-9.61%
9/16/08	18.09	19.67	18.09	19.67	56,400	1.66	9.22%
9/15/08	18.90	19.24	18.01	18.01	46,993	-1.00	-5.26%
9/12/08	18.95	19.12	18.895	19.01	78,220	-0.14	-0.73%
9/11/08	18.74	19.20	18.52	19.15	63,728	0.10	0.52%
9/10/08	19.40	19.40	18.87	19.05	19,808	0.05	0.26%
9/9/08	19.80	19.80	18.88	19.00	71,297	-0.77	-3.89%
9/8/08	19.53	19.92	18.86	19.77	26,150	0.49	2.54%
9/5/08	18.65	19.43	18.32	19.28	57,911	0.50	2.66%
9/4/08	18.84	19.10	18.59	18.78	60,142	-0.27	-1.42%