Stockscreener 앱 받기
20.29
0.66%
0.04
Oceanfirst Financial Corp 주식 (OCFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $20.47 | $20.47 | $0.00 | 1,525.0 | +0.69% |
| 2025-12-11 | $20.60 | $19.85 | $0.75 | 278,983.0 | +0.10% |
| 2025-12-10 | $20.45 | $19.06 | $1.39 | 456,687.0 | +3.73% |
| 2025-12-09 | $19.82 | $19.34 | $0.48 | 282,270.0 | +0.41% |
| 2025-12-08 | $19.77 | $19.25 | $0.52 | 265,208.0 | +0.88% |
| 2025-12-05 | $19.50 | $19.29 | $0.21 | 242,318.0 | -0.57% |
| 2025-12-04 | $19.66 | $19.38 | $0.28 | 187,826.0 | +0.05% |
| 2025-12-03 | $19.57 | $19.00 | $0.575 | 265,597.0 | +1.83% |
| 2025-12-02 | $19.22 | $18.96 | $0.26 | 254,353.0 | +0.42% |
| 2025-12-01 | $19.18 | $18.67 | $0.515 | 321,229.0 | +0.80% |
| 2025-11-28 | $19.04 | $18.80 | $0.24 | 175,011.0 | -0.11% |
| 2025-11-26 | $19.05 | $18.78 | $0.275 | 244,352.0 | -0.53% |
| 2025-11-25 | $19.09 | $17.94 | $1.15 | 251,775.0 | +3.55% |
| 2025-11-24 | $18.42 | $17.77 | $0.655 | 325,076.0 | +0.66% |
| 2025-11-21 | $18.45 | $17.40 | $1.05 | 374,488.0 | +4.72% |
| 2025-11-20 | $18.18 | $17.32 | $0.855 | 348,331.0 | -1.53% |
| 2025-11-19 | $17.90 | $17.42 | $0.48 | 300,724.0 | +0.00% |
| 2025-11-18 | $17.81 | $17.05 | $0.76 | 654,100.0 | +2.62% |
| 2025-11-17 | $18.09 | $17.14 | $0.945 | 339,322.0 | -4.07% |
| 2025-11-14 | $18.08 | $17.75 | $0.33 | 412,830.0 | -0.66% |
| 2025-11-13 | $18.49 | $17.96 | $0.53 | 326,166.0 | -1.63% |
| 2025-11-12 | $18.66 | $18.23 | $0.435 | 216,700.0 | +0.71% |
Oceanfirst Financial Corp 주식 (OCFC) 연도별 가격 이력
이 심층 분석에서는 Oceanfirst Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OCFC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oceanfirst Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oceanfirst Financial Corp 주식 (OCFC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.60 | $18.67 | $1.93 | 2,555,996.0 | +8.59% |
| 2025-11 | $19.09 | $17.05 | $2.04 | 6,576,903.0 | +3.69% |
| 2025-10 | $19.50 | $17.16 | $2.34 | 11,178,832.0 | +3.47% |
| 2025-09 | $18.91 | $17.31 | $1.60 | 5,859,445.0 | -4.46% |
| 2025-08 | $18.75 | $16.09 | $2.66 | 6,214,240.0 | +9.59% |
| 2025-07 | $19.43 | $16.67 | $2.76 | 6,277,804.0 | -4.71% |
| 2025-06 | $17.87 | $16.54 | $1.33 | 6,098,092.0 | +4.76% |
| 2025-05 | $17.99 | $16.30 | $1.68 | 5,917,254.0 | +1.51% |
| 2025-04 | $17.27 | $14.29 | $2.98 | 6,906,877.0 | -2.65% |
| 2025-03 | $18.18 | $16.36 | $1.82 | 5,587,155.0 | -5.55% |
| 2025-02 | $18.72 | $17.01 | $1.71 | 5,463,799.0 | +0.28% |
| 2025-01 | $19.30 | $17.30 | $2.00 | 6,331,473.0 | -0.77% |
Oceanfirst Financial Corp 주식 (OCFC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.83 | $17.45 | $3.38 | 5,127,141.0 | -13.73% |
| 2024-11 | $21.87 | $17.57 | $4.30 | 4,786,114.0 | +13.63% |
| 2024-10 | $19.49 | $17.31 | $2.18 | 5,079,338.0 | -2.10% |
| 2024-09 | $18.98 | $16.72 | $2.26 | 6,038,237.0 | +4.03% |
| 2024-08 | $18.28 | $15.07 | $3.21 | 5,674,799.0 | -1.65% |
| 2024-07 | $18.96 | $15.24 | $3.72 | 7,795,973.0 | +14.35% |
| 2024-06 | $16.00 | $14.03 | $1.97 | 6,137,818.0 | +5.58% |
| 2024-05 | $16.30 | $14.30 | $2.00 | 5,340,513.0 | +1.96% |
| 2024-04 | $16.41 | $14.35 | $2.06 | 5,290,290.0 | -10.05% |
| 2024-03 | $16.48 | $14.65 | $1.83 | 6,748,575.0 | +7.96% |
| 2024-02 | $17.57 | $14.88 | $2.69 | 8,828,031.0 | -11.78% |
| 2024-01 | $18.49 | $16.02 | $2.47 | 5,342,343.0 | -0.75% |
Oceanfirst Financial Corp 주식 (OCFC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.10 | $13.68 | $4.42 | 5,571,009.0 | +25.25% |
| 2023-11 | $14.69 | $12.41 | $2.28 | 5,887,132.0 | +9.48% |
| 2023-10 | $14.69 | $12.01 | $2.68 | 8,962,001.0 | -12.51% |
| 2023-09 | $17.39 | $14.29 | $3.10 | 6,058,629.0 | -14.23% |
| 2023-08 | $18.83 | $16.32 | $2.51 | 3,964,826.0 | -9.45% |
| 2023-07 | $19.58 | $15.12 | $4.46 | 6,065,691.0 | +19.27% |
| 2023-06 | $16.96 | $14.08 | $2.88 | 7,521,495.0 | +10.00% |
| 2023-05 | $16.09 | $12.81 | $3.28 | 7,280,750.0 | -11.25% |
| 2023-04 | $18.74 | $15.03 | $3.71 | 5,148,621.0 | -13.42% |
| 2023-03 | $23.83 | $17.72 | $6.11 | 10,745,587.0 | -22.09% |
| 2023-02 | $24.93 | $23.63 | $1.30 | 3,559,909.0 | -0.84% |
| 2023-01 | $23.93 | $20.56 | $3.37 | 4,348,278.0 | +12.56% |
0.69%
0.88%
자본화:
|
볼륨(24시간):