OceanFirst Financial Corp (OCFC) stock
OCFCNasdaqNational Commercial BanksFiscal year ends December 31
$18.00−0.09 (-0.50%)
Close on Nov 13, 2026Market cap $1.74BP/E 25.0Yield 4.44%
Price history
OceanFirst Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$18.00
-0.50% on the day
52-week range
$15.60 – $20.61
-12.7% from the high
Change over 52 weeks
-0.3%
From $18.05 on Nov 13, 2025
Average volume
1.07M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $18.13 | $18.27 | $17.92 | $18.00 | -0.50% | 1,690,661 |
| Nov 12, 2026 | $18.40 | $18.40 | $18.00 | $18.09 | -0.82% | 925,551 |
| Nov 11, 2026 | $18.15 | $18.25 | $18.05 | $18.24 | +0.88% | 950,451 |
| Nov 10, 2026 | $18.20 | $18.30 | $17.97 | $18.08 | -0.99% | 764,864 |
| Nov 9, 2026 | $18.17 | $18.48 | $18.05 | $18.26 | +0.72% | 1,188,190 |
| Nov 6, 2026 | $18.08 | $18.62 | $18.00 | $18.13 | -1.15% | 1,025,389 |
| Nov 5, 2026 | $19.17 | $19.47 | $18.23 | $18.34 | -3.52% | 1,357,270 |
| Nov 4, 2026 | $18.88 | $19.12 | $18.60 | $19.01 | +3.65% | 1,458,646 |
| Nov 3, 2026 | $18.64 | $18.66 | $18.29 | $18.34 | -1.77% | 1,133,681 |
| Nov 2, 2026 | $18.09 | $18.78 | $18.07 | $18.67 | +4.07% | 1,507,875 |
| Oct 30, 2026 | $17.90 | $17.99 | $17.78 | $17.94 | +0.73% | 1,565,290 |
| Oct 29, 2026 | $17.80 | $18.08 | $17.74 | $17.81 | +0.74% | 1,337,641 |
| Oct 28, 2026 | $17.17 | $17.78 | $16.90 | $17.68 | +6.06% | 2,602,910 |
| Oct 27, 2026 | $16.61 | $16.74 | $16.40 | $16.67 | +1.15% | 1,362,025 |
| Oct 26, 2026 | $16.71 | $16.93 | $16.46 | $16.48 | -1.38% | 814,321 |
| Oct 23, 2026 | $16.54 | $16.74 | $16.37 | $16.71 | +0.54% | 1,133,791 |
| Oct 22, 2026 | $16.04 | $16.65 | $16.00 | $16.62 | +3.23% | 1,086,449 |
| Oct 21, 2026 | $16.12 | $16.18 | $15.96 | $16.10 | +0.06% | 769,820 |
| Oct 20, 2026 | $15.82 | $16.17 | $15.64 | $16.09 | +3.01% | 1,017,486 |
| Oct 19, 2026 | $15.79 | $15.80 | $15.60 | $15.62 | -1.33% | 914,278 |
| Oct 16, 2026 | $16.02 | $16.20 | $15.81 | $15.83 | -0.81% | 1,168,944 |
| Oct 15, 2026 | $15.85 | $16.11 | $15.72 | $15.96 | +1.33% | 1,394,489 |
| Oct 14, 2026 | $15.73 | $15.91 | $15.66 | $15.75 | -1.81% | 1,365,993 |
| Oct 13, 2026 | $16.25 | $16.36 | $16.01 | $16.04 | -0.56% | 1,059,357 |
| Oct 12, 2026 | $16.10 | $16.22 | $15.98 | $16.13 | +0.31% | 1,038,980 |
| Oct 9, 2026 | $16.42 | $16.47 | $16.06 | $16.08 | -2.07% | 1,978,298 |
| Oct 8, 2026 | $16.39 | $16.46 | $16.17 | $16.42 | -0.24% | 1,664,952 |
| Oct 7, 2026 | $16.60 | $16.74 | $16.44 | $16.46 | -1.73% | 1,654,334 |
| Oct 6, 2026 | $16.79 | $16.98 | $16.74 | $16.75 | -0.42% | 1,052,120 |
| Oct 5, 2026 | $16.82 | $16.94 | $16.59 | $16.82 | +0.24% | 837,603 |
| Oct 2, 2026 | $16.80 | $17.03 | $16.73 | $16.78 | +0.66% | 1,013,143 |
| Oct 1, 2026 | $16.47 | $16.69 | $16.16 | $16.67 | +0.85% | 1,167,108 |
| Sep 30, 2026 | $16.68 | $16.77 | $16.41 | $16.53 | -0.84% | 1,188,181 |
| Sep 29, 2026 | $16.92 | $16.92 | $16.46 | $16.67 | -0.30% | 1,336,056 |
| Sep 28, 2026 | $17.03 | $17.07 | $16.66 | $16.72 | -2.22% | 918,482 |
| Sep 25, 2026 | $16.96 | $17.23 | $16.93 | $17.10 | +1.36% | 995,144 |
| Sep 24, 2026 | $17.06 | $17.09 | $16.76 | $16.87 | -0.76% | 1,052,082 |
| Sep 23, 2026 | $17.36 | $17.48 | $16.99 | $17.00 | -2.13% | 1,340,804 |
| Sep 22, 2026 | $17.70 | $17.76 | $17.27 | $17.37 | -1.14% | 1,354,174 |
| Sep 21, 2026 | $17.94 | $18.01 | $17.55 | $17.57 | -1.68% | 1,042,974 |
| Sep 18, 2026 | $18.02 | $18.10 | $17.81 | $17.87 | -1.43% | 2,263,873 |
| Sep 17, 2026 | $18.47 | $18.49 | $18.12 | $18.13 | -0.66% | 831,633 |
| Sep 16, 2026 | $18.60 | $18.74 | $18.07 | $18.25 | -1.88% | 1,447,750 |
| Sep 15, 2026 | $18.68 | $18.97 | $18.59 | $18.60 | -0.37% | 785,983 |
| Sep 14, 2026 | $18.81 | $18.94 | $18.66 | $18.67 | -0.59% | 804,475 |
| Sep 11, 2026 | $19.02 | $19.04 | $18.61 | $18.78 | +0.21% | 964,681 |
| Sep 10, 2026 | $18.65 | $18.75 | $18.52 | $18.74 | +0.48% | 1,173,712 |
| Sep 9, 2026 | $18.81 | $18.89 | $18.59 | $18.65 | -1.53% | 748,771 |
| Sep 8, 2026 | $19.34 | $19.37 | $18.91 | $18.94 | -2.52% | 720,047 |
| Sep 4, 2026 | $19.17 | $19.51 | $19.17 | $19.43 | +0.78% | 508,157 |
| Sep 3, 2026 | $19.21 | $19.39 | $19.21 | $19.28 | +1.00% | 655,444 |
| Sep 2, 2026 | $18.64 | $19.16 | $18.61 | $19.09 | +3.02% | 843,130 |
| Sep 1, 2026 | $18.80 | $18.92 | $18.52 | $18.53 | -1.65% | 892,524 |
| Aug 31, 2026 | $18.87 | $18.95 | $18.71 | $18.84 | -0.21% | 1,118,744 |
| Aug 28, 2026 | $18.92 | $19.11 | $18.88 | $18.88 | -0.05% | 863,126 |
| Aug 27, 2026 | $18.92 | $18.95 | $18.71 | $18.89 | -0.68% | 566,405 |
| Aug 26, 2026 | $18.94 | $19.20 | $18.84 | $19.02 | +0.85% | 1,463,050 |
| Aug 25, 2026 | $18.95 | $18.95 | $18.76 | $18.86 | -0.42% | 964,029 |
| Aug 24, 2026 | $19.10 | $19.13 | $18.92 | $18.94 | -0.63% | 1,100,385 |
| Aug 21, 2026 | $19.26 | $19.36 | $18.89 | $19.06 | -0.10% | 729,023 |
| Aug 20, 2026 | $19.19 | $19.31 | $19.06 | $19.08 | -0.73% | 944,462 |
| Aug 19, 2026 | $19.69 | $19.79 | $19.16 | $19.22 | -1.74% | 1,652,345 |
| Aug 18, 2026 | $19.67 | $19.80 | $19.44 | $19.56 | -0.41% | 880,082 |
| Aug 17, 2026 | $19.70 | $19.85 | $19.60 | $19.64 | -0.66% | 975,707 |
| Aug 14, 2026 | $19.50 | $19.80 | $19.39 | $19.77 | +1.49% | 879,380 |
| Aug 13, 2026 | $19.33 | $19.54 | $19.31 | $19.48 | +1.72% | 1,283,803 |
| Aug 12, 2026 | $19.10 | $19.25 | $19.03 | $19.15 | +0.37% | 792,057 |
| Aug 11, 2026 | $19.03 | $19.31 | $19.00 | $19.08 | +0.42% | 792,309 |
| Aug 10, 2026 | $19.10 | $19.33 | $18.95 | $19.00 | -2.16% | 743,446 |
| Aug 7, 2026 | $19.52 | $19.71 | $19.32 | $19.42 | -0.51% | 1,142,342 |
| Aug 6, 2026 | $20.00 | $20.13 | $19.43 | $19.52 | -1.76% | 1,112,680 |
| Aug 5, 2026 | $19.84 | $19.97 | $19.67 | $19.87 | +0.30% | 1,047,981 |
| Aug 4, 2026 | $19.67 | $19.97 | $19.46 | $19.81 | +0.76% | 864,718 |
| Aug 3, 2026 | $19.41 | $19.74 | $19.31 | $19.66 | +1.81% | 1,039,865 |
| Jul 31, 2026 | $19.03 | $19.51 | $19.03 | $19.31 | -1.68% | 1,309,039 |
| Jul 30, 2026 | $19.70 | $19.90 | $19.57 | $19.64 | -0.46% | 841,723 |
| Jul 29, 2026 | $19.89 | $20.06 | $19.62 | $19.73 | -1.55% | 851,130 |
| Jul 28, 2026 | $19.69 | $20.10 | $19.69 | $20.04 | +2.24% | 673,534 |
| Jul 27, 2026 | $19.62 | $19.94 | $19.58 | $19.60 | +0.20% | 660,021 |
| Jul 24, 2026 | $19.63 | $19.81 | $19.43 | $19.56 | +0.41% | 841,648 |
| Jul 23, 2026 | $19.41 | $19.55 | $19.17 | $19.48 | -0.97% | 1,107,910 |
| Jul 22, 2026 | $19.77 | $19.77 | $19.38 | $19.67 | -0.66% | 926,372 |
| Jul 21, 2026 | $19.74 | $19.84 | $19.50 | $19.80 | -0.15% | 675,102 |
| Jul 20, 2026 | $19.94 | $19.98 | $19.74 | $19.83 | -0.43% | 754,979 |
| Jul 17, 2026 | $20.11 | $20.24 | $19.72 | $19.92 | -1.65% | 891,836 |
| Jul 16, 2026 | $19.57 | $20.33 | $19.47 | $20.25 | +3.69% | 1,208,652 |
| Jul 15, 2026 | $19.23 | $19.57 | $19.23 | $19.53 | +1.40% | 825,440 |
| Jul 14, 2026 | $19.14 | $19.35 | $19.03 | $19.26 | +0.63% | 669,541 |
| Jul 13, 2026 | $19.26 | $19.34 | $19.09 | $19.14 | +0.16% | 628,194 |
| Jul 10, 2026 | $19.12 | $19.29 | $19.00 | $19.11 | +0.18% | 733,577 |
| Jul 9, 2026 | $18.63 | $19.11 | $18.63 | $19.08 | +2.28% | 998,254 |
| Jul 8, 2026 | $18.96 | $19.01 | $18.53 | $18.65 | -1.64% | 815,374 |
| Jul 7, 2026 | $19.16 | $19.21 | $18.96 | $18.96 | -0.47% | 810,103 |
| Jul 6, 2026 | $18.91 | $19.19 | $18.85 | $19.05 | 0.00% | 796,310 |
| Jul 2, 2026 | $19.80 | $19.80 | $18.93 | $19.05 | -2.91% | 1,053,141 |
| Jul 1, 2026 | $19.52 | $19.88 | $19.45 | $19.62 | +0.46% | 1,166,092 |
| Jun 30, 2026 | $19.40 | $19.63 | $19.29 | $19.53 | +0.15% | 1,286,545 |
| Jun 29, 2026 | $19.43 | $19.52 | $19.14 | $19.50 | -0.20% | 1,683,184 |
| Jun 26, 2026 | $18.90 | $19.66 | $18.78 | $19.54 | +3.55% | 5,057,018 |
| Jun 25, 2026 | $18.76 | $18.92 | $18.68 | $18.87 | +0.75% | 811,484 |
| Jun 24, 2026 | $18.55 | $18.76 | $18.52 | $18.73 | +1.02% | 708,883 |
| Jun 23, 2026 | $17.95 | $18.57 | $17.95 | $18.54 | +2.43% | 951,879 |
| Jun 22, 2026 | $18.02 | $18.35 | $18.02 | $18.10 | +0.39% | 830,571 |
| Jun 18, 2026 | $18.28 | $18.48 | $18.00 | $18.03 | -0.28% | 1,211,971 |
| Jun 17, 2026 | $18.25 | $18.53 | $17.93 | $18.08 | -1.26% | 1,309,716 |
| Jun 16, 2026 | $18.36 | $18.46 | $18.13 | $18.31 | +0.88% | 695,680 |
| Jun 15, 2026 | $18.72 | $18.80 | $18.07 | $18.15 | -2.42% | 856,462 |
| Jun 12, 2026 | $18.38 | $18.62 | $18.30 | $18.60 | +1.09% | 1,053,224 |
| Jun 11, 2026 | $18.36 | $18.48 | $18.20 | $18.40 | +0.60% | 1,086,843 |
| Jun 10, 2026 | $18.22 | $18.45 | $18.22 | $18.29 | +0.99% | 746,019 |
| Jun 9, 2026 | $18.19 | $18.52 | $18.09 | $18.11 | +0.72% | 1,137,598 |
| Jun 8, 2026 | $18.19 | $18.34 | $17.97 | $17.98 | -0.88% | 1,162,093 |
| Jun 5, 2026 | $17.83 | $18.37 | $17.83 | $18.14 | +1.85% | 1,483,867 |
| Jun 4, 2026 | $17.77 | $17.95 | $17.59 | $17.81 | +2.65% | 1,365,479 |
| Jun 3, 2026 | $17.90 | $18.02 | $17.33 | $17.35 | -3.88% | 2,162,612 |
| Jun 2, 2026 | $18.19 | $18.50 | $18.03 | $18.05 | -1.10% | 1,808,856 |
| Jun 1, 2026 | $18.61 | $18.72 | $18.17 | $18.25 | -2.87% | 1,727,507 |
| May 29, 2026 | $18.78 | $18.91 | $18.69 | $18.79 | -0.05% | 773,779 |
| May 28, 2026 | $18.82 | $18.88 | $18.56 | $18.80 | -0.11% | 556,840 |
| May 27, 2026 | $19.05 | $19.15 | $18.72 | $18.82 | -1.05% | 625,770 |
| May 26, 2026 | $18.79 | $19.04 | $18.79 | $19.02 | +1.60% | 730,150 |
| May 22, 2026 | $18.85 | $18.88 | $18.69 | $18.72 | -0.43% | 571,003 |
| May 21, 2026 | $18.69 | $18.81 | $18.46 | $18.80 | 0.00% | 856,408 |
| May 20, 2026 | $18.48 | $18.88 | $18.39 | $18.80 | +1.90% | 795,956 |
| May 19, 2026 | $18.41 | $18.53 | $18.16 | $18.45 | +0.05% | 515,750 |
| May 18, 2026 | $18.22 | $18.60 | $18.20 | $18.44 | +1.32% | 560,914 |
| May 15, 2026 | $18.51 | $18.54 | $17.95 | $18.20 | -1.89% | 751,188 |
| May 14, 2026 | $18.36 | $18.60 | $18.35 | $18.55 | +2.04% | 666,198 |
| May 13, 2026 | $18.17 | $18.36 | $18.06 | $18.18 | -0.33% | 705,043 |
| May 12, 2026 | $18.36 | $18.36 | $17.85 | $18.24 | -0.38% | 627,316 |
| May 11, 2026 | $18.91 | $18.97 | $18.31 | $18.31 | -2.61% | 701,762 |
| May 8, 2026 | $18.95 | $19.00 | $18.75 | $18.80 | -0.42% | 400,152 |
| May 7, 2026 | $19.03 | $19.16 | $18.86 | $18.88 | -0.84% | 481,327 |
| May 6, 2026 | $19.15 | $19.38 | $18.92 | $19.04 | -0.05% | 671,930 |
| May 5, 2026 | $18.51 | $19.10 | $18.48 | $19.05 | +3.48% | 545,305 |
| May 4, 2026 | $18.84 | $18.99 | $18.38 | $18.41 | -3.21% | 784,716 |
| May 1, 2026 | $19.08 | $19.21 | $18.94 | $19.02 | -0.26% | 620,558 |
| Apr 30, 2026 | $18.82 | $19.13 | $18.78 | $19.07 | +1.01% | 939,054 |
| Apr 29, 2026 | $19.06 | $19.31 | $18.76 | $18.88 | -1.97% | 762,158 |
| Apr 28, 2026 | $19.08 | $19.29 | $18.93 | $19.26 | +1.96% | 1,256,468 |
| Apr 27, 2026 | $18.97 | $19.19 | $18.70 | $18.89 | -1.00% | 1,142,716 |
| Apr 24, 2026 | $19.07 | $19.43 | $18.95 | $19.08 | +0.10% | 1,441,988 |
| Apr 23, 2026 | $18.88 | $19.08 | $18.73 | $19.06 | +1.49% | 870,558 |
| Apr 22, 2026 | $18.90 | $18.96 | $18.69 | $18.78 | -0.58% | 472,170 |
| Apr 21, 2026 | $19.32 | $19.45 | $18.84 | $18.89 | -2.53% | 487,300 |
| Apr 20, 2026 | $19.07 | $19.44 | $18.98 | $19.38 | +0.83% | 366,757 |
| Apr 17, 2026 | $19.00 | $19.56 | $18.95 | $19.22 | +2.40% | 519,698 |
| Apr 16, 2026 | $18.96 | $19.10 | $18.75 | $18.77 | -1.57% | 387,295 |
| Apr 15, 2026 | $18.86 | $19.08 | $18.66 | $19.07 | +0.90% | 545,226 |
| Apr 14, 2026 | $18.69 | $18.97 | $18.53 | $18.90 | +0.91% | 414,753 |
| Apr 13, 2026 | $18.67 | $18.83 | $18.62 | $18.73 | -0.74% | 397,067 |
| Apr 10, 2026 | $19.09 | $19.23 | $18.78 | $18.87 | -1.26% | 357,919 |
| Apr 9, 2026 | $18.82 | $19.31 | $18.82 | $19.11 | +0.68% | 1,212,829 |
| Apr 8, 2026 | $19.13 | $19.30 | $18.82 | $18.98 | +1.71% | 748,056 |
| Apr 7, 2026 | $18.38 | $18.68 | $18.35 | $18.66 | +1.36% | 618,886 |
| Apr 6, 2026 | $18.17 | $18.46 | $18.14 | $18.41 | +0.93% | 414,899 |
| Apr 2, 2026 | $17.87 | $18.27 | $17.70 | $18.24 | +1.11% | 479,161 |
| Apr 1, 2026 | $18.02 | $18.35 | $18.02 | $18.04 | 0.00% | 662,753 |
| Mar 31, 2026 | $17.90 | $18.11 | $17.69 | $18.04 | +2.33% | 840,733 |
| Mar 30, 2026 | $17.60 | $17.68 | $17.37 | $17.63 | +1.21% | 666,438 |
| Mar 27, 2026 | $17.53 | $17.65 | $17.37 | $17.42 | -1.25% | 549,338 |
| Mar 26, 2026 | $17.53 | $17.68 | $17.50 | $17.64 | +0.06% | 593,113 |
| Mar 25, 2026 | $17.87 | $17.98 | $17.55 | $17.63 | -0.40% | 776,550 |
| Mar 24, 2026 | $18.08 | $18.08 | $17.48 | $17.70 | -1.01% | 952,765 |
| Mar 23, 2026 | $17.95 | $18.31 | $17.81 | $17.88 | +2.23% | 1,477,322 |
| Mar 20, 2026 | $17.83 | $18.00 | $17.40 | $17.49 | -1.74% | 1,840,722 |
| Mar 19, 2026 | $17.38 | $17.92 | $17.30 | $17.80 | +1.95% | 778,788 |
| Mar 18, 2026 | $17.70 | $17.76 | $17.41 | $17.46 | -1.74% | 742,443 |
| Mar 17, 2026 | $18.05 | $18.10 | $17.69 | $17.77 | -0.45% | 353,467 |
| Mar 16, 2026 | $17.99 | $18.08 | $17.79 | $17.85 | +0.22% | 416,497 |
| Mar 13, 2026 | $17.94 | $18.04 | $17.64 | $17.81 | -0.31% | 463,641 |
| Mar 12, 2026 | $17.50 | $17.97 | $17.50 | $17.87 | +0.42% | 577,261 |
| Mar 11, 2026 | $17.72 | $17.87 | $17.59 | $17.79 | -0.61% | 478,697 |
| Mar 10, 2026 | $17.91 | $18.28 | $17.71 | $17.90 | -0.11% | 518,887 |
| Mar 9, 2026 | $17.67 | $18.05 | $17.30 | $17.92 | -0.72% | 686,040 |
| Mar 6, 2026 | $17.78 | $18.21 | $17.71 | $18.05 | -1.80% | 772,712 |
| Mar 5, 2026 | $18.25 | $18.49 | $18.20 | $18.38 | -0.76% | 630,716 |
| Mar 4, 2026 | $18.66 | $18.78 | $18.49 | $18.52 | -0.05% | 366,178 |
| Mar 3, 2026 | $18.15 | $18.67 | $18.02 | $18.53 | -0.27% | 569,099 |
| Mar 2, 2026 | $17.80 | $18.62 | $17.63 | $18.58 | +2.88% | 607,946 |
| Feb 27, 2026 | $18.64 | $18.71 | $18.01 | $18.06 | -5.15% | 877,005 |
| Feb 26, 2026 | $19.15 | $19.40 | $18.70 | $19.04 | -0.05% | 385,675 |
| Feb 25, 2026 | $18.77 | $19.12 | $18.76 | $19.05 | +1.82% | 410,146 |
| Feb 24, 2026 | $18.72 | $18.86 | $18.53 | $18.71 | -0.43% | 701,692 |
| Feb 23, 2026 | $19.20 | $19.69 | $18.48 | $18.79 | -2.84% | 880,438 |
| Feb 20, 2026 | $19.23 | $19.42 | $18.99 | $19.34 | +0.57% | 599,874 |
| Feb 19, 2026 | $19.38 | $19.43 | $19.09 | $19.23 | -1.44% | 767,600 |
| Feb 18, 2026 | $19.65 | $19.99 | $19.39 | $19.51 | -1.01% | 489,112 |
| Feb 17, 2026 | $19.66 | $19.91 | $19.35 | $19.71 | +0.66% | 600,524 |
| Feb 13, 2026 | $19.25 | $19.74 | $19.07 | $19.58 | +1.40% | 557,258 |
| Feb 12, 2026 | $19.53 | $19.66 | $18.97 | $19.31 | +0.05% | 560,576 |
| Feb 11, 2026 | $19.52 | $19.78 | $19.19 | $19.30 | -0.21% | 527,243 |
| Feb 10, 2026 | $19.55 | $19.68 | $19.15 | $19.34 | -1.18% | 490,990 |
| Feb 9, 2026 | $19.71 | $19.84 | $19.55 | $19.57 | -1.06% | 437,741 |
| Feb 6, 2026 | $19.90 | $20.02 | $19.71 | $19.78 | +0.51% | 469,770 |
| Feb 5, 2026 | $19.82 | $19.99 | $19.52 | $19.68 | -0.76% | 705,034 |
| Feb 4, 2026 | $19.72 | $20.14 | $19.49 | $19.83 | +1.54% | 952,346 |
| Feb 3, 2026 | $18.98 | $19.54 | $18.96 | $19.53 | +2.74% | 1,022,447 |
| Feb 2, 2026 | $18.51 | $19.24 | $18.47 | $19.01 | +1.39% | 739,131 |
| Jan 30, 2026 | $18.59 | $18.78 | $18.34 | $18.75 | +0.70% | 1,690,660 |
| Jan 29, 2026 | $18.36 | $18.63 | $18.18 | $18.62 | +2.14% | 476,943 |
| Jan 28, 2026 | $18.39 | $18.54 | $18.15 | $18.23 | -0.65% | 743,307 |
| Jan 27, 2026 | $18.40 | $18.58 | $18.24 | $18.35 | 0.00% | 460,985 |
| Jan 26, 2026 | $18.46 | $18.69 | $18.03 | $18.35 | -0.70% | 921,739 |
| Jan 23, 2026 | $19.55 | $19.90 | $18.39 | $18.48 | -3.70% | 909,706 |
| Jan 22, 2026 | $19.12 | $19.82 | $19.05 | $19.19 | +0.52% | 961,884 |
| Jan 21, 2026 | $18.07 | $19.16 | $18.07 | $19.09 | +6.53% | 982,600 |
| Jan 20, 2026 | $18.00 | $18.19 | $17.87 | $17.92 | -2.24% | 714,400 |
| Jan 16, 2026 | $18.37 | $18.59 | $18.24 | $18.33 | -0.43% | 692,555 |
| Jan 15, 2026 | $18.00 | $18.52 | $18.00 | $18.41 | +2.28% | 844,571 |
| Jan 14, 2026 | $17.78 | $18.10 | $17.69 | $18.00 | +1.24% | 580,970 |
| Jan 13, 2026 | $18.01 | $18.01 | $17.75 | $17.78 | -0.95% | 554,782 |
| Jan 12, 2026 | $17.68 | $18.08 | $17.61 | $17.95 | +0.45% | 725,205 |
| Jan 9, 2026 | $17.49 | $17.99 | $17.25 | $17.87 | +2.29% | 1,040,873 |
| Jan 8, 2026 | $17.15 | $17.70 | $17.15 | $17.47 | +1.22% | 847,610 |
| Jan 7, 2026 | $17.52 | $17.54 | $17.13 | $17.26 | -1.32% | 1,055,279 |
| Jan 6, 2026 | $17.59 | $17.78 | $17.32 | $17.49 | -1.19% | 927,495 |
| Jan 5, 2026 | $17.83 | $18.19 | $17.60 | $17.70 | -0.78% | 1,230,107 |
| Jan 2, 2026 | $17.93 | $18.15 | $17.60 | $17.84 | -0.61% | 664,390 |
| Dec 31, 2025 | $18.16 | $18.27 | $17.87 | $17.95 | -1.83% | 936,971 |
| Dec 30, 2025 | $19.35 | $19.50 | $17.43 | $18.29 | -6.66% | 2,680,934 |
| Dec 29, 2025 | $19.77 | $19.83 | $19.37 | $19.59 | -0.86% | 307,318 |
| Dec 26, 2025 | $19.72 | $19.84 | $19.16 | $19.76 | +0.20% | 205,940 |
| Dec 24, 2025 | $19.71 | $19.82 | $19.60 | $19.72 | -0.05% | 94,672 |
| Dec 23, 2025 | $19.91 | $20.03 | $19.73 | $19.73 | -1.30% | 241,373 |
| Dec 22, 2025 | $20.11 | $20.29 | $19.51 | $19.99 | -0.65% | 289,606 |
| Dec 19, 2025 | $20.32 | $20.48 | $19.96 | $20.12 | -1.37% | 758,567 |
| Dec 18, 2025 | $20.45 | $20.61 | $20.30 | $20.40 | +0.84% | 294,111 |
| Dec 17, 2025 | $20.14 | $20.45 | $19.97 | $20.23 | +0.30% | 235,279 |
| Dec 16, 2025 | $20.31 | $20.51 | $20.14 | $20.17 | -0.25% | 294,301 |
| Dec 15, 2025 | $20.33 | $20.53 | $20.14 | $20.22 | +0.40% | 404,334 |
| Dec 12, 2025 | $20.47 | $20.47 | $20.03 | $20.14 | -0.93% | 392,746 |
| Dec 11, 2025 | $20.28 | $20.60 | $19.85 | $20.33 | +0.10% | 281,236 |
| Dec 10, 2025 | $19.49 | $20.45 | $19.06 | $20.31 | +3.73% | 526,243 |
| Dec 9, 2025 | $19.50 | $19.82 | $19.34 | $19.58 | +0.41% | 282,323 |
| Dec 8, 2025 | $19.47 | $19.77 | $19.25 | $19.50 | +0.88% | 273,749 |
| Dec 5, 2025 | $19.48 | $19.50 | $19.29 | $19.33 | -0.77% | 242,630 |
| Dec 4, 2025 | $19.43 | $19.66 | $19.38 | $19.48 | +0.26% | 256,503 |
| Dec 3, 2025 | $19.10 | $19.57 | $19.00 | $19.43 | +1.83% | 267,218 |
| Dec 2, 2025 | $19.08 | $19.22 | $18.96 | $19.08 | +0.42% | 255,321 |
| Dec 1, 2025 | $18.67 | $19.19 | $18.67 | $19.00 | +0.80% | 334,940 |
| Nov 28, 2025 | $18.91 | $19.04 | $18.80 | $18.85 | -0.11% | 175,011 |
| Nov 26, 2025 | $18.87 | $19.06 | $18.78 | $18.87 | -0.53% | 263,506 |
| Nov 25, 2025 | $18.49 | $19.09 | $17.94 | $18.97 | +3.55% | 265,814 |
| Nov 24, 2025 | $18.16 | $18.42 | $17.77 | $18.32 | +0.66% | 369,736 |
| Nov 21, 2025 | $17.40 | $18.45 | $17.40 | $18.20 | +4.72% | 407,967 |
| Nov 20, 2025 | $17.76 | $18.18 | $17.32 | $17.38 | -1.53% | 399,643 |
| Nov 19, 2025 | $17.65 | $17.90 | $17.42 | $17.65 | 0.00% | 312,074 |
| Nov 18, 2025 | $17.10 | $17.81 | $17.05 | $17.65 | +2.62% | 654,967 |
| Nov 17, 2025 | $17.95 | $18.09 | $17.14 | $17.20 | -4.07% | 360,252 |
| Nov 14, 2025 | $17.96 | $18.08 | $17.75 | $17.93 | -0.66% | 433,593 |
| Nov 13, 2025 | $18.25 | $18.49 | $17.96 | $18.05 | -1.63% | 337,318 |
| Nov 12, 2025 | $18.29 | $18.66 | $18.23 | $18.35 | +0.71% | 226,282 |
| Nov 11, 2025 | $18.08 | $18.31 | $17.91 | $18.22 | +1.22% | 275,720 |
| Nov 10, 2025 | $17.93 | $18.19 | $17.81 | $18.00 | +0.78% | 509,174 |
| Nov 7, 2025 | $18.14 | $18.37 | $17.77 | $17.86 | -1.60% | 537,963 |
| Nov 6, 2025 | $18.25 | $18.38 | $18.01 | $18.15 | -0.60% | 309,371 |
| Nov 5, 2025 | $17.85 | $18.34 | $17.81 | $18.26 | +2.35% | 317,058 |
| Nov 4, 2025 | $17.96 | $18.07 | $17.78 | $17.84 | -1.16% | 377,199 |
| Nov 3, 2025 | $17.91 | $18.17 | $17.77 | $18.05 | – | 396,312 |
Seasonality
OCFC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 0.4% | -4.7% | -2.1% | 0.2% | 2.8% | 1.2% | -1.2% | -2.7% | 2.7% | 4.1% | 1.5% |
| Months up | 5 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 9 of 10 | 4 of 9 |
| 2026 | 4.5% | -2.6% | -0.1% | 6.8% | -1.5% | 3.9% | -1.1% | -1.4% | -12.3% | 8.5% | 1.5% | |
| 2025 | -0.8% | 1.4% | -5.6% | -2.6% | 2.7% | 4.8% | -4.7% | 11.0% | -4.5% | 3.5% | 4.8% | -4.8% |
| 2024 | -0.7% | -10.7% | 8.0% | -10.1% | 3.3% | 5.6% | 14.3% | -0.4% | 4.0% | -2.1% | 14.9% | -12.5% |
| 2023 | 12.6% | -0.0% | -22.1% | -13.4% | -9.9% | 10.0% | 19.3% | -8.5% | -14.2% | -12.5% | 11.1% | 25.3% |
| 2022 | 2.3% | -0.7% | -10.2% | -6.8% | 8.7% | -5.2% | 7.5% | -4.5% | -4.1% | 21.1% | 4.4% | -9.0% |
| 2021 | -2.5% | 20.7% | 10.2% | -4.5% | -2.5% | -5.7% | -6.4% | 9.9% | 0.7% | 3.6% | -6.3% | 7.7% |
| 2020 | -8.9% | -11.5% | -22.2% | 5.9% | 0.1% | 5.6% | -12.2% | 1.9% | -12.3% | 9.3% | 6.6% | 18.1% |
| 2019 | 6.7% | 5.7% | -4.5% | 4.7% | -4.8% | 4.3% | -1.8% | -13.2% | 12.3% | 1.4% | 0.9% | 6.5% |
| 2018 | 0.8% | -1.6% | 3.4% | 0.9% | 9.3% | 2.2% | -2.6% | 0.6% | -6.8% | -7.0% | 2.5% | -12.7% |
| 2017 | -5.4% | 3.3% | -3.5% | -1.9% | -3.6% | 2.3% | -0.1% | -7.3% | 10.1% | 0.9% | 0.6% | -5.4% |
See a number that looks wrong?