Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	OCFC	14.91	15.47	14.81	15.10	0.34	199,397	2,527	14.50	16.74
2024-04-30	Q	OCFC	14.89	14.9594	14.75	14.76	-0.23	209,115	1,843	13.75	15.27
2024-04-29	Q	OCFC	15.43	15.485	14.91	14.99	-0.38	207,992	1,786	14.75	16.81
2024-04-26	Q	OCFC	15.21	15.42	15.21	15.37	0.14	238,845	2,303	13.62	21.16
2024-04-25	Q	OCFC	15.31	15.345	14.9615	15.23	-0.24	208,662	2,123	14.75	17.17
2024-04-24	Q	OCFC	15.22	15.50	15.12	15.47	0.03	370,874	2,612	13.79	17.27
2024-04-23	Q	OCFC	14.85	15.55	14.85	15.44	0.48	256,047	2,754	13.98	18.70
2024-04-22	Q	OCFC	15.05	15.33	14.94	14.98	-0.20	415,802	3,643	14.98	19.50
2024-04-19	Q	OCFC	14.67	15.21	14.35	15.18	0.59	358,568	2,732	14.25	20.99
2024-04-18	Q	OCFC	14.47	14.7401	14.47	14.59	0.12	289,101	2,451	14.25	15.97
2024-04-17	Q	OCFC	14.67	14.81	14.46	14.47	-0.04	216,634	2,419	14.25	17.03
2024-04-16	Q	OCFC	14.54	14.59	14.365	14.51	-0.18	222,473	2,521	14.25	17.02
2024-04-15	Q	OCFC	14.975	14.975	14.53	14.69	-0.08	247,417	2,289	12.99	17.02
2024-04-12	Q	OCFC	14.57	14.83	14.57	14.77	-0.02	240,650	2,953	13.75	19.58
2024-04-11	Q	OCFC	14.83	15.165	14.49	14.79	0.10	217,984	3,551	14.25	17.02
2024-04-10	Q	OCFC	15.41	15.41	14.50	14.69	-1.27	401,910	3,139	13.75	16.07
2024-04-09	Q	OCFC	15.72	15.99	15.435	15.96	0.25	196,103	3,244	12.91	21.16
2024-04-08	Q	OCFC	15.56	15.78	15.42	15.71	0.27	173,572	1,863	14.07	18.68
2024-04-05	Q	OCFC	15.44	15.49	15.33	15.44	-0.12	219,305	2,281	11.10	20.82
2024-04-04	Q	OCFC	15.80	15.99	15.49	15.56	0.03	182,299	2,232	15.25	21.16
2024-04-03	Q	OCFC	15.46	15.59	15.41	15.53	-0.04	220,073	1,980	12.91	21.16
2024-04-02	Q	OCFC	15.60	15.73	15.26	15.57	-0.24	297,974	2,822	12.19	21.16
2024-04-01	Q	OCFC	16.40	16.41	15.23	15.81	-0.60	260,991	2,659	15.49	19.50
2024-03-29	Q	OCFC	16.14	16.48	15.99	16.41	0.31	0	0	13.20	16.74
2024-03-28	Q	OCFC	16.14	16.48	15.99	16.41	0.31	434,752	2,792	13.20	16.74
2024-03-27	Q	OCFC	15.47	16.10	15.47	16.10	0.66	246,847	2,562	11.23	19.26
2024-03-26	Q	OCFC	15.60	15.69	15.3689	15.44	-0.09	207,908	2,531	13.44	15.60
2024-03-25	Q	OCFC	15.78	15.84	15.45	15.53	-0.23	253,409	2,706	13.85	19.10
2024-03-22	Q	OCFC	16.20	16.38	15.76	15.76	-0.38	269,536	2,409	13.20	19.10
2024-03-21	Q	OCFC	15.89	16.24	15.81	16.14	0.30	499,010	3,115	13.20	19.09
2024-03-20	Q	OCFC	14.88	15.96	14.88	15.84	0.88	423,955	3,349	13.76	16.13
2024-03-19	Q	OCFC	14.78	15.16	14.78	14.96	0.15	197,039	1,815	13.20	19.10
2024-03-18	Q	OCFC	14.99	15.13	14.71	14.81	-0.20	299,285	1,962	12.19	16.90
2024-03-15	Q	OCFC	14.67	15.14	14.67	15.01	0.30	625,850	2,657	13.20	19.10
2024-03-14	Q	OCFC	15.18	15.18	14.65	14.71	-0.54	412,644	2,961	13.20	16.67
2024-03-13	Q	OCFC	15.28	15.61	15.185	15.25	-0.09	350,266	2,763	13.38	15.69
2024-03-12	Q	OCFC	15.41	15.44	15.17	15.34	-0.16	331,639	2,701	13.20	17.23
2024-03-11	Q	OCFC	15.27	15.57	15.10	15.50	0.18	270,028	2,205	13.48	15.72
2024-03-08	Q	OCFC	15.68	15.75	15.20	15.32	-0.24	301,777	2,474	13.20	15.85
2024-03-07	Q	OCFC	15.72	15.82	15.39	15.56	0.06	326,615	2,660	13.48	16.98
2024-03-06	Q	OCFC	15.35	15.685	14.89	15.50	0.17	526,269	3,458	13.52	17.21
2024-03-05	Q	OCFC	14.67	15.37	14.67	15.33	0.55	287,653	3,676	13.61	17.15
2024-03-04	Q	OCFC	14.83	15.155	14.6936	14.78	-0.09	357,866	3,457	13.27	19.10
2024-03-01	Q	OCFC	15.07	15.07	14.68	14.87	-0.33	275,277	2,564	14.00	19.10
2024-02-29	Q	OCFC	15.31	15.46	15.07	15.20	0.29	297,664	2,672	13.34	15.70
2024-02-28	Q	OCFC	15.11	15.25	14.89	14.91	-0.39	300,204	2,312	14.75	19.10
2024-02-27	Q	OCFC	15.26	15.53	15.162	15.30	0.22	346,130	2,536	12.55	15.73
2024-02-26	Q	OCFC	15.10	15.34	14.93	15.08	-0.17	307,941	2,918	14.75	19.10
2024-02-23	Q	OCFC	15.09	15.51	14.88	15.25	0.16	499,347	3,590	14.75	16.24
2024-02-22	Q	OCFC	15.26	15.42	15.00	15.09	-0.15	585,885	3,699	13.20	16.24
2024-02-21	Q	OCFC	15.42	15.51	15.21	15.24	-0.25	360,711	2,690	13.34	17.36
2024-02-20	Q	OCFC	15.48	15.82	15.48	15.49	-0.25	368,890	3,373	14.13	16.24
2024-02-19	Q	OCFC	15.82	16.03	15.63	15.74	-0.32	0	0	13.20	19.10
2024-02-16	Q	OCFC	15.82	16.03	15.63	15.74	-0.32	411,765	3,700	13.20	19.10
2024-02-15	Q	OCFC	15.26	16.11	15.26	16.06	0.98	427,799	3,085	11.16	18.96
2024-02-14	Q	OCFC	15.29	15.355	14.97	15.08	0.03	437,612	2,847	14.91	17.04
2024-02-13	Q	OCFC	15.21	15.335	14.90	15.05	-0.755	613,914	5,359	14.75	16.00
2024-02-12	Q	OCFC	15.69	16.095	15.69	15.805	0.075	527,902	4,717	15.75	19.10
2024-02-09	Q	OCFC	15.37	15.85	14.99	15.73	0.47	514,811	4,078	14.75	21.16
2024-02-08	Q	OCFC	15.39	15.52	15.20	15.26	-0.13	516,910	4,310	13.20	16.70
2024-02-07	Q	OCFC	15.86	15.86	15.25	15.39	-0.36	546,087	4,378	14.10	19.50
2024-02-06	Q	OCFC	16.07	16.22	15.71	15.75	-0.32	503,549	4,030	15.47	21.16
2024-02-05	Q	OCFC	16.23	16.24	15.84	16.07	-0.27	358,887	3,542	14.29	17.91