Hot Features
프리미엄
OceanFirst Financial Corporation (OCFC)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -1.77777777778 | 18 | 18.29 | 17.535 | 206974 | 17.78325687 | CS |
| 4 | -0.75 | -4.06945198047 | 18.43 | 18.72 | 17.01 | 312470 | 18.00387407 | CS |
| 12 | -2.68 | -13.163064833 | 20.36 | 20.76 | 17.01 | 309875 | 18.37891338 | CS |
| 26 | -0.32 | -1.77777777778 | 18 | 21.87 | 16.72 | 277908 | 18.54041131 | CS |
| 52 | 2.58 | 17.0860927152 | 15.1 | 21.87 | 14.03 | 291050 | 17.08042961 | CS |
| 156 | -4.51 | -20.3244704822 | 22.19 | 24.93 | 12.005 | 286664 | 17.83772931 | CS |
| 260 | -4.35 | -19.7458011802 | 22.03 | 25.76 | 11.6022 | 274564 | 18.39732633 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 17.68 | 0 | 0.00 | 17.68 | 17.85 | 17.435 | 206914 |
| 1740526500 | 17.68 | 0.14 | 0.80 | 17.64 | 18.06 | 17.58 | 202465 |
| 1740440100 | 17.54 | -0.16 | -0.90 | 17.85 | 18.21 | 17.535 | 241584 |
| 1740180900 | 17.7 | -0.32 | -1.78 | 18.22 | 18.29 | 17.7 | 254706 |
| 1740094500 | 18.02 | -0.12 | -0.66 | 18.03 | 18.11 | 17.76 | 182323 |
| 1740008100 | 18.14 | -0.09 | -0.49 | 18 | 18.19 | 17.94 | 160989 |
| 1739921700 | 18.23 | -0.04 | -0.22 | 18.26 | 18.375 | 18.115 | 145858 |
| 1739576100 | 18.27 | 0.18 | 1.00 | 18.22 | 18.46 | 18.09 | 186193 |
| 1739489700 | 18.09 | -0.16 | -0.88 | 18.31 | 18.31 | 17.9 | 260252 |
| 1739403300 | 18.25 | -0.47 | -2.51 | 18.31 | 18.385 | 18.105 | 318472 |
| 1739316900 | 18.72 | 0.44 | 2.41 | 18.15 | 18.72 | 18.13 | 196932 |
| 1739230500 | 18.28 | 0.37 | 2.07 | 17.97 | 18.57 | 17.755 | 512616 |
| 1738971300 | 17.91 | -0.3 | -1.65 | 18.2 | 18.29 | 17.655 | 389716 |
| 1738884900 | 18.21 | 0.56 | 3.17 | 17.7 | 18.37 | 17.695 | 800098 |
| 1738798500 | 17.65 | -0.01 | -0.06 | 17.78 | 17.8699 | 17.46 | 477794 |
| 1738712100 | 17.66 | 0.33 | 1.90 | 17.29 | 17.7 | 17.2 | 310448 |
| 1738625700 | 17.33 | -0.63 | -3.51 | 17.27 | 17.64 | 17.01 | 294325 |
| 1738366500 | 17.96 | -0.07 | -0.39 | 18.1 | 18.22 | 17.87 | 404822 |
| 1738280100 | 18.03 | -0.23 | -1.26 | 18.47 | 18.56 | 17.9 | 248398 |
| 1738193700 | 18.26 | -0.16 | -0.87 | 18.43 | 18.57 | 17.775 | 406025 |
| 1738107300 | 18.42 | -0.33 | -1.76 | 18.57 | 18.89 | 18.41 | 423275 |
| 1738020900 | 18.75 | -0.06 | -0.32 | 18.91 | 19.21 | 18.48 | 436749 |
| 1737761700 | 18.81 | -0.19 | -1.00 | 19 | 19.1216 | 18.49 | 435345 |
| 1737675300 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1737588900 | 19 | -0.15 | -0.78 | 18.97 | 19.035 | 18.735 | 305293 |
| 1737502500 | 19.15 | 0.39 | 2.08 | 18.92 | 19.2 | 18.84 | 269501 |
| 1737156900 | 18.76 | 0.11 | 0.59 | 18.79 | 18.88 | 18.58 | 201961 |
| 1737070500 | 18.65 | -0.13 | -0.69 | 18.67 | 18.86 | 18.41 | 168992 |
| 1736984100 | 18.78 | 0.32 | 1.73 | 19.18 | 19.295 | 18.64 | 220930 |
| 1736897700 | 18.46 | 0.46 | 2.56 | 18.19 | 18.62 | 18.135 | 328749 |
| 1736811300 | 18 | 0.34 | 1.93 | 17.57 | 18.04 | 17.54 | 411966 |
| 1736552100 | 17.66 | -0.37 | -2.05 | 17.63 | 17.71 | 17.3 | 516945 |
| 1736379300 | 18.03 | 0.12 | 0.67 | 17.8 | 18.09 | 17.63 | 280820 |
| 1736292900 | 17.91 | -0.21 | -1.16 | 18.16 | 18.34 | 17.67 | 262226 |
| 1736206500 | 18.12 | 0.07 | 0.39 | 18.08 | 18.35 | 17.9 | 364688 |
| 1735947300 | 18.05 | 0.23 | 1.29 | 17.9 | 18.09 | 17.535 | 321544 |
| 1735860900 | 17.82 | -0.28 | -1.55 | 18.27 | 18.4 | 17.73 | 290489 |
| 1735688100 | 18.1 | 0.26 | 1.46 | 17.94 | 18.12 | 17.715 | 379855 |
| 1735601700 | 17.84 | 0.16 | 0.90 | 17.62 | 17.91 | 17.455 | 215750 |
| 1735342500 | 17.68 | -0.32 | -1.78 | 17.83 | 18.06 | 17.46 | 178691 |
| 1735256100 | 18 | 0.02 | 0.11 | 17.84 | 18.04 | 17.77 | 116428 |
| 1735077840 | 17.98 | 0.13 | 0.73 | 17.87 | 18.02 | 17.76 | 83180 |
| 1734996900 | 17.85 | 0.06 | 0.34 | 17.74 | 17.95 | 17.63 | 203293 |
| 1734737700 | 17.79 | -0.01 | -0.06 | 17.62 | 18.15 | 17.62 | 807825 |
| 1734651300 | 17.8 | -0.14 | -0.78 | 18.53 | 18.65 | 17.76 | 332985 |
| 1734564900 | 17.94 | -0.87 | -4.63 | 18.99 | 19.13 | 17.8 | 769413 |
| 1734478500 | 18.81 | -0.73 | -3.74 | 19.39 | 19.53 | 18.73 | 219339 |
| 1734392100 | 19.54 | 0.14 | 0.72 | 19.39 | 19.57 | 19.22 | 226640 |
| 1734132900 | 19.4 | -0.37 | -1.87 | 19.7 | 19.75 | 19.23 | 384848 |
| 1734046500 | 19.77 | -0.21 | -1.05 | 19.97 | 20.05 | 19.735 | 153587 |
| 1733960100 | 19.98 | 0.04 | 0.20 | 20.09 | 20.23 | 19.87 | 478192 |
| 1733873700 | 19.94 | 0.06 | 0.30 | 20 | 20.2 | 19.65 | 213151 |
| 1733787300 | 19.88 | -0.39 | -1.92 | 20.27 | 20.38 | 19.86 | 222207 |
| 1733528100 | 20.27 | -0.09 | -0.44 | 20.57 | 20.57 | 20.04 | 203839 |
| 1733441700 | 20.36 | -0.11 | -0.54 | 20.49 | 20.76 | 20.25 | 188209 |
| 1733355300 | 20.47 | 0.2 | 0.99 | 20.25 | 20.715 | 20.25 | 332289 |
| 1733268900 | 20.27 | -0.34 | -1.65 | 20.6 | 20.81 | 20.18 | 144519 |
| 1733182500 | 20.61 | -0.07 | -0.34 | 20.67 | 20.85 | 20.355 | 179915 |
| 1732917840 | 20.68 | -0.16 | -0.77 | 21.08 | 21.26 | 20.49 | 101540 |
| 1732750500 | 20.84 | -0.31 | -1.47 | 21.39 | 21.5 | 20.84 | 198447 |
