OCEANFIRST FINL CORP

Ticker: OCFC CUSIP: 675234108 Class: Common Stock

CALIFORNIA STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0001081019)

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

Q4 2025

Shares 53,865 Value ($000) $967 Avg Close $18.42 Range $16.79 - $20.39

Q3 2025

Shares 53,964 Value ($000) $948 Avg Close $17.40 Range $15.67 - $18.78

Q2 2025

Shares 50,403 Value ($000) $888 Avg Close $16.05 Range $13.65 - $17.39

Q1 2025

Shares 54,638 Value ($000) $929 Avg Close $16.94 Range $15.63 - $18.23

Q4 2024

Shares 54,638 Value ($000) $989 Avg Close $17.96 Range $16.17 - $20.66

Q3 2024

Shares 55,380 Value ($000) $1,030 Avg Close $15.97 Range $14.07 - $17.73

Q2 2024

Shares 57,406 Value ($000) $912 Avg Close $13.88 Range $12.95 - $15.04

Q1 2024

Shares 59,306 Value ($000) $973 Avg Close $14.63 Range $13.35 - $16.64

Q4 2023

Shares 62,510 Value ($000) $1,085 Avg Close $13.06 Range $10.65 - $16.29

Q3 2023

Shares 65,438 Value ($000) $947 Avg Close $14.87 Range $12.67 - $17.18

Q2 2023

Shares 69,873 Value ($000) $1,091 Avg Close $13.60 Range $11.23 - $16.20

Q1 2023

Shares 73,540 Value ($000) $1,359 Avg Close $19.10 Range $15.32 - $21.55

Q4 2022

Shares 74,628 Value ($000) $1,586 Avg Close $18.66 Range $15.81 - $20.59

Q3 2022

Shares 74,030 Value ($000) $1,380 Avg Close $16.92 Range $15.35 - $18.30

Q2 2022

Shares 80,036 Value ($000) $1,531 Avg Close $16.08 Range $15.30 - $17.04

Q1 2022

Shares 75,653 Value ($000) $1,521 Avg Close $18.53 Range $16.74 - $20.07

Q4 2021

Shares 82,433 Value ($000) $1,830 Avg Close $17.99 Range $16.92 - $19.31

Q3 2021

Shares 81,842 Value ($000) $1,752 Avg Close $16.77 Range $15.15 - $18.04

Q2 2021

Shares 81,610 Value ($000) $1,701 Avg Close $18.18 Range $16.49 - $19.71

Q1 2021

Shares 89,455 Value ($000) $2,142 Avg Close $17.33 Range $14.47 - $20.82

Q4 2020

Shares 89,821 Value ($000) $1,673 Avg Close $13.05 Range $10.71 - $15.30

Q3 2020

Shares 87,646 Value ($000) $1,200 Avg Close $12.39 Range $10.41 - $14.05

Q2 2020

Shares 87,646 Value ($000) $1,545 Avg Close $12.50 Range $10.09 - $15.96

Q1 2020

Shares 82,567 Value ($000) $1,314 Avg Close $16.33 Range $9.00 - $19.65

Q4 2019

Shares 83,573 Value ($000) $2,134 Avg Close $18.48 Range $17.36 - $19.72

Q3 2019

Shares 78,761 Value ($000) $1,859 Avg Close $17.73 Range $15.64 - $19.80

Q2 2019

Shares 77,820 Value ($000) $1,934 Avg Close $18.62 Range $17.69 - $19.54

Q1 2019

Shares 73,266 Value ($000) $1,763 Avg Close $18.27 Range $16.54 - $19.52

Q4 2018

Shares 74,403 Value ($000) $1,675 Avg Close $18.71 Range $15.94 - $20.63

Q3 2018

Shares 72,675 Value ($000) $1,978 Avg Close $21.68 Range $20.05 - $22.85

Q2 2018

Shares 72,701 Value ($000) $2,178 Avg Close $20.86 Range $19.08 - $22.86

Q1 2018

Shares 60,904 Value ($000) $1,629 Avg Close $19.80 Range $18.39 - $20.85

Q4 2017

Shares 49,695 Value ($000) $1,304 Avg Close $19.89 Range $18.51 - $21.43

Q3 2017

Shares 50,431 Value ($000) $1,386 Avg Close $18.92 Range $17.47 - $20.19

Q2 2017

Shares 55,892 Value ($000) $1,516 Avg Close $19.72 Range $18.29 - $20.87

Q1 2017

Shares 50,704 Value ($000) $1,429 Avg Close $20.90 Range $19.46 - $22.05

Q4 2016

Shares 42,204 Value ($000) $1,267 Avg Close $16.62 Range $13.49 - $21.82

Q3 2016

Shares 43,304 Value ($000) $834 Avg Close $13.51 Range $12.69 - $14.18

Q2 2016

Shares 42,904 Value ($000) $780 Avg Close $12.81 Range $11.83 - $13.77

Q1 2016

Shares 28,404 Value ($000) $502 Avg Close $12.26 Range $11.20 - $13.90

Q4 2015

Shares 24,685 Value ($000) $494 Avg Close $13.32 Range $11.56 - $14.61

Q3 2015

Shares 24,185 Value ($000) $416 Avg Close $12.40 Range $11.41 - $13.22

Q2 2015

Shares 24,285 Value ($000) $453 Avg Close $11.83 Range $11.41 - $12.95

Q1 2015

Shares 24,372 Value ($000) $421 Avg Close $11.37 Range $10.81 - $11.92

Q4 2014

Shares 24,772 Value ($000) $425 Avg Close $11.09 Range $10.21 - $11.99

Q3 2014

Shares 24,666 Value ($000) $392 Avg Close $10.99 Range $9.27 - $11.44

Q2 2014

Shares 24,525 Value ($000) $406 Avg Close $11.06 Range $10.20 - $12.30

Q1 2014

Shares 24,925 Value ($000) $441 Avg Close $11.64 Range $11.08 - $12.76

Q4 2013

Shares 24,925 Value ($000) $427 Avg Close $11.57 Range $10.49 - $12.37

Q3 2013

Shares 24,725 Value ($000) $418 Avg Close $10.97 Range $10.03 - $11.66

Q2 2013

Shares 23,992 Value ($000) $373 Avg Close $9.16 Range $8.61 - $10.09

Q1 2013

Shares 24,942 Value ($000) $360 Avg Close $9.00 Range $7.99 - $9.53

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	53,865	$967	$18.42	$16.79 - $20.39
Q3 2025	53,964	$948	$17.40	$15.67 - $18.78
Q2 2025	50,403	$888	$16.05	$13.65 - $17.39
Q1 2025	54,638	$929	$16.94	$15.63 - $18.23
Q4 2024	54,638	$989	$17.96	$16.17 - $20.66
Q3 2024	55,380	$1,030	$15.97	$14.07 - $17.73
Q2 2024	57,406	$912	$13.88	$12.95 - $15.04
Q1 2024	59,306	$973	$14.63	$13.35 - $16.64
Q4 2023	62,510	$1,085	$13.06	$10.65 - $16.29
Q3 2023	65,438	$947	$14.87	$12.67 - $17.18
Q2 2023	69,873	$1,091	$13.60	$11.23 - $16.20
Q1 2023	73,540	$1,359	$19.10	$15.32 - $21.55
Q4 2022	74,628	$1,586	$18.66	$15.81 - $20.59
Q3 2022	74,030	$1,380	$16.92	$15.35 - $18.30
Q2 2022	80,036	$1,531	$16.08	$15.30 - $17.04
Q1 2022	75,653	$1,521	$18.53	$16.74 - $20.07
Q4 2021	82,433	$1,830	$17.99	$16.92 - $19.31
Q3 2021	81,842	$1,752	$16.77	$15.15 - $18.04
Q2 2021	81,610	$1,701	$18.18	$16.49 - $19.71
Q1 2021	89,455	$2,142	$17.33	$14.47 - $20.82
Q4 2020	89,821	$1,673	$13.05	$10.71 - $15.30
Q3 2020	87,646	$1,200	$12.39	$10.41 - $14.05
Q2 2020	87,646	$1,545	$12.50	$10.09 - $15.96
Q1 2020	82,567	$1,314	$16.33	$9.00 - $19.65
Q4 2019	83,573	$2,134	$18.48	$17.36 - $19.72
Q3 2019	78,761	$1,859	$17.73	$15.64 - $19.80
Q2 2019	77,820	$1,934	$18.62	$17.69 - $19.54
Q1 2019	73,266	$1,763	$18.27	$16.54 - $19.52
Q4 2018	74,403	$1,675	$18.71	$15.94 - $20.63
Q3 2018	72,675	$1,978	$21.68	$20.05 - $22.85
Q2 2018	72,701	$2,178	$20.86	$19.08 - $22.86
Q1 2018	60,904	$1,629	$19.80	$18.39 - $20.85
Q4 2017	49,695	$1,304	$19.89	$18.51 - $21.43
Q3 2017	50,431	$1,386	$18.92	$17.47 - $20.19
Q2 2017	55,892	$1,516	$19.72	$18.29 - $20.87
Q1 2017	50,704	$1,429	$20.90	$19.46 - $22.05
Q4 2016	42,204	$1,267	$16.62	$13.49 - $21.82
Q3 2016	43,304	$834	$13.51	$12.69 - $14.18
Q2 2016	42,904	$780	$12.81	$11.83 - $13.77
Q1 2016	28,404	$502	$12.26	$11.20 - $13.90
Q4 2015	24,685	$494	$13.32	$11.56 - $14.61
Q3 2015	24,185	$416	$12.40	$11.41 - $13.22
Q2 2015	24,285	$453	$11.83	$11.41 - $12.95
Q1 2015	24,372	$421	$11.37	$10.81 - $11.92
Q4 2014	24,772	$425	$11.09	$10.21 - $11.99
Q3 2014	24,666	$392	$10.99	$9.27 - $11.44
Q2 2014	24,525	$406	$11.06	$10.20 - $12.30
Q1 2014	24,925	$441	$11.64	$11.08 - $12.76
Q4 2013	24,925	$427	$11.57	$10.49 - $12.37
Q3 2013	24,725	$418	$10.97	$10.03 - $11.66
Q2 2013	23,992	$373	$9.16	$8.61 - $10.09
Q1 2013	24,942	$360	$9.00	$7.99 - $9.53