OceanFirst (OCFC)

OCFC
🏛️ Estados Unidos →
17.57
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 21.95 22.25 21.95 22.20 0.1M
2021-12-30 22.31 22.47 22.10 22.13 0.2M
2021-12-29 22.28 22.40 22.04 22.31 0.2M
2021-12-28 22.27 22.44 21.92 22.22 0.1M
2021-12-27 21.93 22.27 21.85 22.25 0.1M
2021-12-23 22.07 22.27 21.97 21.99 0.2M
2021-12-22 21.72 21.94 21.46 21.94 0.2M
2021-12-21 21.45 21.95 21.45 21.86 0.3M
2021-12-20 21.21 21.50 20.79 21.33 0.5M
2021-12-17 21.17 21.70 20.50 21.53 1.0M
2021-12-16 21.42 21.57 21.07 21.14 0.3M
2021-12-15 21.04 21.38 20.83 21.06 0.2M
2021-12-14 20.66 21.19 20.52 21.00 0.4M
2021-12-13 20.97 21.10 20.59 20.60 0.2M
2021-12-10 21.17 21.29 20.94 21.11 0.2M
2021-12-09 21.18 21.25 20.74 21.08 0.2M
2021-12-08 21.22 21.25 20.85 21.04 0.2M
2021-12-07 21.69 21.75 21.09 21.18 0.2M
2021-12-06 21.44 21.75 21.20 21.50 0.2M
2021-12-03 21.33 21.62 20.83 20.94 0.2M
2021-12-02 20.84 21.53 20.77 21.28 0.2M
2021-12-01 21.16 21.42 20.62 20.66 0.3M
2021-11-30 20.73 21.01 20.44 20.61 0.5M
2021-11-29 21.34 21.45 20.66 20.93 0.3M
2021-11-26 21.10 21.52 20.55 21.00 0.2M
2021-11-24 22.18 22.18 21.91 21.94 0.1M
2021-11-23 22.05 22.22 21.95 22.07 0.2M
2021-11-22 21.80 22.36 21.70 21.89 0.4M
2021-11-19 21.68 21.71 21.34 21.64 0.2M
2021-11-18 21.86 22.00 21.66 21.83 0.2M
2021-11-17 22.03 22.03 21.79 21.91 0.2M
2021-11-16 21.85 22.06 21.66 22.04 0.2M
2021-11-15 22.59 22.59 21.82 21.95 0.2M
2021-11-12 22.26 22.28 21.88 22.01 0.2M
2021-11-11 21.97 22.46 21.97 22.25 0.2M
2021-11-10 21.61 22.20 21.61 22.16 0.3M
2021-11-09 21.80 22.19 21.58 22.16 0.2M
2021-11-08 21.87 22.28 21.87 22.04 0.2M
2021-11-05 21.91 22.45 21.81 22.04 0.4M
2021-11-04 22.35 22.85 21.53 21.85 0.6M
2021-11-03 22.97 23.51 22.79 23.21 0.2M
2021-11-02 22.99 23.15 22.67 23.07 0.4M
2021-11-01 22.36 23.02 22.36 22.99 0.4M
2021-10-29 22.00 22.77 21.91 22.17 0.3M
2021-10-28 21.77 22.41 21.77 22.38 0.1M
2021-10-27 22.10 22.28 21.86 21.87 0.2M
2021-10-26 22.48 22.48 22.00 22.22 0.1M
2021-10-25 22.05 22.42 22.00 22.39 0.1M
2021-10-22 22.00 22.22 21.91 22.09 0.2M
2021-10-21 22.06 22.24 21.94 22.00 0.2M
2021-10-20 21.61 22.13 21.61 22.12 0.2M
2021-10-19 21.76 21.82 21.42 21.68 0.2M
2021-10-18 21.72 21.93 21.66 21.70 0.1M
2021-10-15 22.23 22.27 21.72 21.85 0.2M
2021-10-14 21.88 21.96 21.59 21.86 0.1M
2021-10-13 21.82 21.82 21.31 21.58 0.1M
2021-10-12 21.81 21.99 21.20 21.83 0.1M
2021-10-11 22.34 22.34 21.86 21.87 0.1M
2021-10-08 22.20 22.35 22.10 22.16 0.1M
2021-10-07 22.05 22.27 21.92 22.20 0.2M
2021-10-06 21.65 22.01 21.48 21.82 0.2M
2021-10-05 21.85 21.94 21.59 21.89 0.3M
2021-10-04 22.01 22.28 21.64 21.77 0.2M
2021-10-01 21.52 22.12 21.34 21.93 0.4M
2021-09-30 21.55 21.55 21.23 21.41 0.3M
2021-09-29 21.24 21.62 20.94 21.40 0.1M
2021-09-28 21.63 21.83 21.11 21.16 0.2M
2021-09-27 20.58 21.71 20.46 21.55 0.2M
2021-09-24 20.34 20.61 20.18 20.41 0.2M
2021-09-23 20.08 20.60 19.97 20.40 0.2M
2021-09-22 19.93 20.13 19.85 19.95 0.2M
2021-09-21 19.94 20.05 19.66 19.72 0.1M
2021-09-20 19.85 19.97 19.43 19.81 0.2M
2021-09-17 20.14 20.47 20.04 20.38 1.0M
2021-09-16 20.59 20.72 20.04 20.14 0.2M
2021-09-15 20.09 20.40 20.09 20.37 0.2M
2021-09-14 20.82 20.82 19.97 20.07 0.2M
2021-09-13 20.67 20.78 20.32 20.72 0.3M
2021-09-10 21.15 21.26 20.34 20.40 0.3M
2021-09-09 20.83 21.33 20.81 21.03 0.2M
2021-09-08 20.80 21.00 20.77 20.91 0.3M
2021-09-07 21.03 21.28 20.90 20.90 0.2M
2021-09-03 21.10 21.55 20.90 20.96 0.2M
2021-09-02 21.20 21.37 21.05 21.07 0.3M
2021-09-01 21.49 21.49 21.02 21.11 0.1M
2021-08-31 21.26 21.50 21.18 21.26 0.2M
2021-08-30 21.73 21.96 21.11 21.17 0.2M
2021-08-27 21.11 21.90 21.11 21.86 0.2M
2021-08-26 21.56 21.56 21.07 21.11 0.2M
2021-08-25 21.28 21.71 21.28 21.40 0.2M
2021-08-24 21.31 21.46 21.19 21.22 0.1M
2021-08-23 21.70 21.70 21.13 21.32 0.1M
2021-08-20 20.63 21.24 20.62 21.17 0.2M
2021-08-19 20.52 20.75 20.45 20.71 0.3M
2021-08-18 21.07 21.33 20.78 20.81 0.1M
2021-08-17 21.40 21.46 20.94 21.06 0.2M
2021-08-16 21.59 21.61 21.19 21.49 0.2M
2021-08-13 21.77 21.86 21.56 21.67 0.2M
2021-08-12 21.84 21.84 21.55 21.75 0.2M
2021-08-11 21.63 21.85 21.50 21.85 0.2M
2021-08-10 21.15 21.72 20.88 21.63 0.3M
2021-08-09 21.25 21.41 21.01 21.16 0.3M
2021-08-06 21.22 21.89 21.09 21.53 0.5M
2021-08-05 20.18 20.55 19.83 20.34 0.4M
2021-08-04 19.62 20.18 19.42 20.00 0.3M
2021-08-03 19.16 19.64 18.99 19.57 0.3M
2021-08-02 19.35 19.85 19.10 19.12 0.4M
2021-07-30 20.45 20.45 19.46 19.50 0.3M
2021-07-29 19.69 19.85 19.50 19.82 0.1M
2021-07-28 19.38 19.76 19.19 19.55 0.2M
2021-07-27 18.75 19.41 18.75 19.26 0.1M
2021-07-26 19.37 19.59 19.14 19.45 0.1M
2021-07-23 19.35 19.53 19.05 19.24 0.1M
2021-07-22 19.42 19.59 19.07 19.14 0.2M
2021-07-21 19.47 19.76 19.41 19.64 0.2M
2021-07-20 18.87 20.27 18.60 19.26 0.3M
2021-07-19 18.92 19.14 18.61 18.83 0.4M
2021-07-16 20.19 20.29 19.36 19.39 0.2M
2021-07-15 19.76 20.17 19.34 20.01 0.2M
2021-07-14 19.84 20.43 19.73 19.92 0.2M
2021-07-13 20.16 20.16 19.73 19.83 0.1M
2021-07-12 20.22 20.25 19.93 20.23 0.1M
2021-07-09 19.83 20.29 19.75 20.29 0.2M
2021-07-08 19.44 20.33 19.34 19.50 0.2M
2021-07-07 19.72 20.10 19.70 19.85 0.2M
2021-07-06 20.60 20.60 19.86 19.90 0.2M
2021-07-02 21.01 21.01 20.49 20.51 0.2M
2021-07-01 20.95 21.10 20.78 20.96 0.1M
2021-06-30 20.75 20.98 20.70 20.84 0.2M
2021-06-29 20.95 21.07 20.81 20.83 0.2M
2021-06-28 20.25 21.30 20.25 20.85 0.3M
2021-06-25 21.27 21.45 20.97 21.04 0.7M
2021-06-24 21.03 21.25 20.84 21.24 0.1M
2021-06-23 21.03 21.14 20.87 20.91 0.1M
2021-06-22 21.15 21.15 20.53 20.90 0.1M
2021-06-21 20.56 21.10 20.56 21.01 0.3M
2021-06-18 21.02 21.23 20.29 20.36 0.8M
2021-06-17 22.14 22.16 21.30 21.43 0.2M
2021-06-16 21.82 22.26 21.62 22.12 0.1M
2021-06-15 21.72 21.95 21.54 21.93 0.2M
2021-06-14 21.92 22.02 21.49 21.63 0.2M
2021-06-11 21.84 22.02 21.16 21.83 0.1M
2021-06-10 22.29 22.29 21.71 21.72 0.1M
2021-06-09 22.21 22.24 22.06 22.08 0.2M
2021-06-08 22.39 22.65 22.19 22.43 0.2M
2021-06-07 22.36 22.59 22.20 22.49 0.2M
2021-06-04 22.30 22.48 21.99 22.21 0.2M
2021-06-03 22.09 22.37 22.02 22.30 0.2M
2021-06-02 22.48 22.51 22.10 22.13 0.2M
2021-06-01 22.20 22.48 21.92 22.41 0.2M
2021-05-28 22.11 22.19 21.80 22.11 0.2M
2021-05-27 22.02 22.22 21.82 22.10 0.2M
2021-05-26 21.52 21.76 21.34 21.72 0.2M
2021-05-25 22.07 22.71 21.41 21.42 0.4M
2021-05-24 22.50 22.77 22.06 22.08 0.2M
2021-05-21 22.45 22.70 22.08 22.50 0.3M
2021-05-20 22.18 22.47 21.85 22.27 0.3M
2021-05-19 22.11 22.44 21.81 22.21 0.3M
2021-05-18 22.90 22.90 22.35 22.36 0.3M
2021-05-17 22.44 22.63 22.30 22.61 0.2M
2021-05-14 22.30 22.61 22.17 22.56 0.4M
2021-05-13 21.65 22.41 21.65 22.10 1.7M
2021-05-12 21.95 22.21 21.66 21.71 0.3M
2021-05-11 21.89 22.54 21.77 21.84 0.2M
2021-05-10 22.54 22.65 22.19 22.21 0.3M
2021-05-07 22.06 22.38 22.02 22.38 0.2M
2021-05-06 22.20 22.77 22.20 22.56 0.3M
2021-05-05 22.68 22.91 22.30 22.88 0.4M
2021-05-04 22.85 23.50 22.69 22.76 0.3M
2021-05-03 23.04 23.29 22.70 23.00 0.3M
2021-04-30 23.02 23.99 22.50 22.86 0.3M
2021-04-29 23.36 23.71 23.15 23.26 0.2M
2021-04-28 23.36 23.48 23.02 23.20 0.1M
2021-04-27 23.36 23.45 22.98 23.24 0.2M
2021-04-26 23.52 23.76 23.20 23.26 0.2M
2021-04-23 22.68 23.42 22.63 23.26 0.2M
2021-04-22 23.14 23.39 22.61 22.62 0.2M
2021-04-21 22.56 23.11 22.20 23.00 0.3M
2021-04-20 23.12 23.28 22.53 22.66 0.2M
2021-04-19 23.72 23.72 23.02 23.27 0.1M
2021-04-16 23.66 23.85 23.38 23.50 0.2M
2021-04-15 23.60 23.70 22.87 23.36 0.1M
2021-04-14 23.09 23.64 23.09 23.50 0.2M
2021-04-13 24.39 24.39 23.08 23.15 0.2M
2021-04-12 23.82 23.95 23.65 23.75 0.2M
2021-04-09 23.75 23.89 23.67 23.78 0.2M
2021-04-08 23.51 23.77 23.07 23.66 0.3M
2021-04-07 23.93 23.97 23.33 23.56 0.2M
2021-04-06 24.01 24.02 23.39 23.71 0.2M
2021-04-05 24.21 24.21 22.84 23.97 0.4M
2021-04-01 23.81 23.99 23.46 23.79 0.3M
2021-03-31 23.96 24.13 23.53 23.94 0.3M
2021-03-30 24.37 24.72 23.90 23.98 0.2M
2021-03-29 24.53 24.77 23.97 24.07 0.3M
2021-03-26 24.28 24.88 23.74 24.86 0.2M
2021-03-25 23.50 24.13 23.02 23.99 0.2M
2021-03-24 23.76 24.49 23.30 23.31 0.3M
2021-03-23 23.66 23.81 23.12 23.20 0.2M
2021-03-22 24.84 24.90 23.62 23.92 0.2M
2021-03-19 24.64 25.05 23.98 25.00 0.8M
2021-03-18 25.00 25.76 24.66 24.85 0.5M
2021-03-17 24.50 24.81 23.99 24.71 0.3M
2021-03-16 24.51 24.53 23.93 24.32 0.3M
2021-03-15 25.00 25.00 24.20 24.59 0.4M
2021-03-12 24.67 25.03 24.02 24.95 0.4M
2021-03-11 24.10 24.42 24.00 24.40 0.3M
2021-03-10 23.94 24.29 22.98 24.17 0.3M
2021-03-09 23.61 23.95 22.91 23.84 0.3M
2021-03-08 23.45 23.96 23.38 23.58 0.4M
2021-03-05 22.94 23.30 22.16 23.22 0.5M
2021-03-04 22.71 23.35 22.10 22.44 0.4M
2021-03-03 22.26 23.44 21.78 22.82 0.5M
2021-03-02 22.41 22.67 22.11 22.15 0.2M
2021-03-01 22.13 22.90 22.04 22.60 0.5M
2021-02-26 22.29 22.77 21.57 21.73 0.4M
2021-02-25 22.75 22.93 22.35 22.46 0.6M
2021-02-24 22.12 22.71 21.89 22.58 0.3M
2021-02-23 21.74 22.56 21.58 21.93 0.4M
2021-02-22 21.34 21.90 21.30 21.61 0.3M
2021-02-19 20.89 21.44 20.08 21.33 0.3M
2021-02-18 20.82 20.97 20.41 20.72 0.3M
2021-02-17 20.73 20.99 20.71 20.85 0.4M
2021-02-16 20.83 20.83 20.40 20.75 0.4M
2021-02-12 20.35 20.59 20.35 20.57 0.3M
2021-02-11 20.31 20.62 20.24 20.54 0.4M
2021-02-10 20.52 20.79 20.40 20.46 0.3M
2021-02-09 19.77 20.68 19.63 20.54 0.7M
2021-02-08 19.11 19.80 18.85 19.79 1.0M
2021-02-05 19.00 19.02 18.58 18.84 0.2M
2021-02-04 18.95 19.21 18.95 19.00 1.4M
2021-02-03 18.69 18.95 18.52 18.92 0.5M
2021-02-02 18.50 18.80 18.40 18.75 0.4M
2021-02-01 18.98 18.98 18.14 18.50 0.5M
2021-01-29 19.21 19.48 18.16 18.16 0.2M
2021-01-28 18.58 18.97 18.31 18.88 0.2M
2021-01-27 18.76 19.19 18.06 18.27 0.2M
2021-01-26 19.76 19.76 19.06 19.09 0.1M
2021-01-25 19.66 19.81 19.16 19.59 0.2M
2021-01-22 19.37 19.89 19.28 19.86 0.3M
2021-01-21 20.21 20.21 19.53 19.65 0.1M
2021-01-20 20.03 20.38 19.93 20.21 0.1M
2021-01-19 19.94 20.47 19.90 20.21 0.1M
2021-01-15 20.22 20.37 20.00 20.11 0.1M
2021-01-14 20.51 20.66 20.16 20.56 0.1M
2021-01-13 20.45 20.55 19.89 20.26 0.1M
2021-01-12 20.31 20.82 20.15 20.56 0.2M
2021-01-11 19.54 20.38 19.54 20.33 0.2M
2021-01-08 20.50 20.50 19.53 19.83 0.2M
2021-01-07 20.31 20.51 20.13 20.33 0.2M
2021-01-06 19.23 20.33 18.92 20.04 0.4M
2021-01-05 18.51 18.93 18.51 18.80 0.2M
2021-01-04 18.84 18.94 18.20 18.51 0.2M