OceanFirst Financial Corporation (OCFC)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02 | 0.10643959553 | 18.79 | 19.2 | 18.58 | 258918 | 18.98964218 | CS |
4 | 0.98 | 5.49635445878 | 17.83 | 19.295 | 17.3 | 294900 | 18.20451919 | CS |
12 | 0.4 | 2.17273221076 | 18.41 | 21.87 | 17.3 | 277207 | 19.24604429 | CS |
26 | 0.75 | 4.15282392027 | 18.06 | 21.87 | 15.0701 | 276438 | 18.31542323 | CS |
52 | 0.64 | 3.52228948817 | 18.17 | 21.87 | 14.03 | 298777 | 16.88265391 | CS |
156 | -3.38 | -15.2320865255 | 22.19 | 24.93 | 12.005 | 283698 | 17.94812064 | CS |
260 | -5.99 | -24.1532258065 | 24.8 | 25.76 | 11.6022 | 272607 | 18.47498497 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
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 | 18.95 | 19.2 | 18.84 | 269254 |
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 | 17.69 | 17.71 | 17.3 | 515424 |
1736379300 | 18.03 | 0.12 | 0.67 | 17.83 | 18.09 | 17.63 | 279138 |
1736292900 | 17.91 | -0.21 | -1.16 | 18.26 | 18.32 | 17.67 | 261012 |
1736206500 | 18.12 | 0.07 | 0.39 | 18.08 | 18.35 | 17.9 | 363868 |
1735947300 | 18.05 | 0.23 | 1.29 | 17.96 | 18.09 | 17.535 | 319838 |
1735860900 | 17.82 | -0.28 | -1.55 | 18.26 | 18.4 | 17.73 | 288579 |
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 | 214366 |
1735342500 | 17.68 | -0.32 | -1.78 | 17.83 | 18.06 | 17.46 | 178568 |
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 | 17.77 | 17.95 | 17.66 | 201682 |
1734737700 | 17.79 | -0.01 | -0.06 | 17.72 | 18.15 | 17.715 | 726229 |
1734651300 | 17.8 | -0.14 | -0.78 | 18.56 | 18.65 | 17.76 | 313892 |
1734564900 | 17.94 | -0.87 | -4.63 | 18.86 | 19.13 | 17.8 | 768502 |
1734478500 | 18.81 | -0.73 | -3.74 | 19.39 | 19.53 | 18.73 | 208248 |
1734392100 | 19.54 | 0.14 | 0.72 | 19.38 | 19.57 | 19.245 | 219009 |
1734132900 | 19.4 | -0.37 | -1.87 | 19.73 | 19.75 | 19.23 | 375212 |
1734046500 | 19.77 | -0.21 | -1.05 | 19.96 | 20.05 | 19.735 | 152802 |
1733960100 | 19.98 | 0.04 | 0.20 | 20.07 | 20.23 | 19.87 | 472959 |
1733873700 | 19.94 | 0.06 | 0.30 | 19.77 | 20.2 | 19.65 | 212512 |
1733787300 | 19.88 | -0.39 | -1.92 | 20.35 | 20.38 | 19.86 | 220073 |
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 | 20.36 | 20.715 | 20.27 | 330369 |
1733268900 | 20.27 | -0.34 | -1.65 | 20.7 | 20.81 | 20.18 | 142890 |
1733182500 | 20.61 | -0.07 | -0.34 | 20.52 | 20.83 | 20.4 | 176215 |
1732917840 | 20.68 | -0.16 | -0.77 | 21.08 | 21.08 | 20.49 | 101326 |
1732750500 | 20.84 | -0.31 | -1.47 | 21.415 | 21.5 | 20.84 | 197463 |
1732664100 | 21.15 | -0.12 | -0.56 | 20.96 | 21.225 | 20.915 | 223707 |
1732577700 | 21.27 | 0.39 | 1.87 | 21.5 | 21.87 | 21.27 | 231462 |
1732318500 | 20.88 | 0.74 | 3.67 | 20.22 | 20.97 | 20.215 | 325779 |
1732232100 | 20.14 | 0.16 | 0.80 | 20.1 | 20.51 | 20.05 | 182323 |
1732145700 | 19.98 | -0.14 | -0.70 | 20.18 | 20.2 | 19.7 | 202548 |
1732059300 | 20.12 | -0.2 | -0.98 | 20.115 | 20.18 | 19.9 | 148572 |
1731972900 | 20.32 | -0.17 | -0.83 | 20.44 | 20.615 | 20.32 | 160622 |
1731713700 | 20.49 | 0.03 | 0.15 | 20.7099 | 20.72 | 20.12 | 153125 |
1731627300 | 20.46 | -0.26 | -1.25 | 20.775 | 20.78 | 20.34 | 209605 |
1731540900 | 20.72 | -0.07 | -0.34 | 20.925 | 21.34 | 20.715 | 239092 |
1731454500 | 20.79 | -0.28 | -1.33 | 20.98 | 21.33 | 20.73 | 219050 |
1731368100 | 21.07 | 0.91 | 4.51 | 20.615 | 21.19 | 20.6 | 208801 |
1731108900 | 20.16 | -0.04 | -0.20 | 20.3 | 20.365 | 20.02 | 279329 |
1731022500 | 20.2 | -0.84 | -3.99 | 20.79 | 21.05 | 20.11 | 392791 |
1730936100 | 21.04 | 3.13 | 17.48 | 19.87 | 21.21 | 19.65 | 875950 |
1730849700 | 17.91 | 0.18 | 1.02 | 17.74 | 18.01 | 17.74 | 186311 |
1730763300 | 17.73 | -0.45 | -2.48 | 17.96 | 17.96 | 17.565 | 162593 |
1730500500 | 18.18 | -0.02 | -0.11 | 18.41 | 18.53 | 18.07 | 173088 |
1730414100 | 18.2 | -0.34 | -1.83 | 18.475 | 18.65 | 18.19 | 219836 |
1730327700 | 18.54 | 0.33 | 1.81 | 18.21 | 18.965 | 18.21 | 287823 |
1730241300 | 18.21 | -0.09 | -0.49 | 18.07 | 18.24 | 18.04 | 169461 |
1730154900 | 18.3 | 0.62 | 3.51 | 17.95 | 18.38 | 17.8788 | 113434 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관