OCEANFIRST FINL CORP

Ticker: OCFC CUSIP: 675234108 Class: Common Stock

PROSPECTOR PARTNERS LLC's Holding History (CIK: 0001080380)

Note: Option positions (PUT/CALL) are excluded.

Q1 2020

Shares 141,400 Value ($000) $2,250 Avg Close $16.33 Range $9.00 - $19.65

Q4 2019

Shares 172,500 Value ($000) $4,406 Avg Close $18.48 Range $17.36 - $19.72

Q3 2019

Shares 82,600 Value ($000) $1,949 Avg Close $17.73 Range $15.64 - $19.80

Q2 2019

Shares 86,800 Value ($000) $2,157 Avg Close $18.62 Range $17.69 - $19.54

Q1 2019

Shares 86,800 Value ($000) $2,088 Avg Close $18.27 Range $16.54 - $19.52

Q4 2018

Shares 86,800 Value ($000) $1,954 Avg Close $18.71 Range $15.94 - $20.63

Q3 2018

Shares 86,800 Value ($000) $2,363 Avg Close $21.68 Range $20.05 - $22.85

Q2 2018

Shares 86,800 Value ($000) $2,601 Avg Close $20.86 Range $19.08 - $22.86

Q1 2018

Shares 96,400 Value ($000) $2,579 Avg Close $19.80 Range $18.39 - $20.85

Q4 2017

Shares 114,400 Value ($000) $3,003 Avg Close $19.89 Range $18.51 - $21.43

Q3 2017

Shares 114,400 Value ($000) $3,145 Avg Close $18.92 Range $17.47 - $20.19

Q2 2017

Shares 114,400 Value ($000) $3,103 Avg Close $19.72 Range $18.29 - $20.87

Q1 2017

Shares 114,400 Value ($000) $3,223 Avg Close $20.90 Range $19.46 - $22.05

Q4 2016

Shares 225,600 Value ($000) $6,775 Avg Close $16.62 Range $13.49 - $21.82

Q3 2016

Shares 259,200 Value ($000) $4,992 Avg Close $13.51 Range $12.69 - $14.18

Q2 2016

Shares 251,000 Value ($000) $4,561 Avg Close $12.81 Range $11.83 - $13.77

Q1 2016

Shares 231,200 Value ($000) $4,088 Avg Close $12.26 Range $11.20 - $13.90

Q4 2015

Shares 210,800 Value ($000) $4,222 Avg Close $13.32 Range $11.56 - $14.61

Q3 2015

Shares 210,800 Value ($000) $3,630 Avg Close $12.40 Range $11.41 - $13.22

Q2 2015

Shares 210,800 Value ($000) $3,931 Avg Close $11.83 Range $11.41 - $12.95

Q1 2015

Shares 216,300 Value ($000) $3,736 Avg Close $11.37 Range $10.81 - $11.92

Q4 2014

Shares 183,500 Value ($000) $3,145 Avg Close $11.09 Range $10.21 - $11.99

Q3 2014

Shares 193,400 Value ($000) $3,077 Avg Close $10.99 Range $9.27 - $11.44

Q2 2014

Shares 193,400 Value ($000) $3,203 Avg Close $11.06 Range $10.20 - $12.30

Q1 2014

Shares 217,300 Value ($000) $3,844 Avg Close $11.64 Range $11.08 - $12.76

Q4 2013

Shares 245,400 Value ($000) $4,204 Avg Close $11.57 Range $10.49 - $12.37

Q3 2013

Shares 334,900 Value ($000) $5,663 Avg Close $10.97 Range $10.03 - $11.66

Q2 2013

Shares 270,600 Value ($000) $4,208 Avg Close $9.16 Range $8.61 - $10.09

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2020	141,400	$2,250	$16.33	$9.00 - $19.65
Q4 2019	172,500	$4,406	$18.48	$17.36 - $19.72
Q3 2019	82,600	$1,949	$17.73	$15.64 - $19.80
Q2 2019	86,800	$2,157	$18.62	$17.69 - $19.54
Q1 2019	86,800	$2,088	$18.27	$16.54 - $19.52
Q4 2018	86,800	$1,954	$18.71	$15.94 - $20.63
Q3 2018	86,800	$2,363	$21.68	$20.05 - $22.85
Q2 2018	86,800	$2,601	$20.86	$19.08 - $22.86
Q1 2018	96,400	$2,579	$19.80	$18.39 - $20.85
Q4 2017	114,400	$3,003	$19.89	$18.51 - $21.43
Q3 2017	114,400	$3,145	$18.92	$17.47 - $20.19
Q2 2017	114,400	$3,103	$19.72	$18.29 - $20.87
Q1 2017	114,400	$3,223	$20.90	$19.46 - $22.05
Q4 2016	225,600	$6,775	$16.62	$13.49 - $21.82
Q3 2016	259,200	$4,992	$13.51	$12.69 - $14.18
Q2 2016	251,000	$4,561	$12.81	$11.83 - $13.77
Q1 2016	231,200	$4,088	$12.26	$11.20 - $13.90
Q4 2015	210,800	$4,222	$13.32	$11.56 - $14.61
Q3 2015	210,800	$3,630	$12.40	$11.41 - $13.22
Q2 2015	210,800	$3,931	$11.83	$11.41 - $12.95
Q1 2015	216,300	$3,736	$11.37	$10.81 - $11.92
Q4 2014	183,500	$3,145	$11.09	$10.21 - $11.99
Q3 2014	193,400	$3,077	$10.99	$9.27 - $11.44
Q2 2014	193,400	$3,203	$11.06	$10.20 - $12.30
Q1 2014	217,300	$3,844	$11.64	$11.08 - $12.76
Q4 2013	245,400	$4,204	$11.57	$10.49 - $12.37
Q3 2013	334,900	$5,663	$10.97	$10.03 - $11.66
Q2 2013	270,600	$4,208	$9.16	$8.61 - $10.09