Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OFG Bancorp (NY: OFG )

44.36 +0.37 (+0.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 7.886 7.971 7.674 7.929 309,769 +0.04(+0.54%)
May 30, 2017 8.056 8.098 7.886 7.886 428,287 -0.30(-3.63%)
May 26, 2017 8.141 8.310 8.056 8.183 238,967 -0.04(-0.52%)
May 25, 2017 8.395 8.438 8.183 8.226 510,351 -0.04(-0.51%)
May 24, 2017 8.353 8.438 8.204 8.268 242,341 -0.08(-1.02%)
May 23, 2017 8.395 8.480 8.268 8.353 188,086 +0.00(+0.00%)
May 22, 2017 8.183 8.395 8.077 8.353 248,772 +0.17(+2.07%)
May 19, 2017 8.141 8.310 8.014 8.183 274,701 +0.00(+0.00%)
May 18, 2017 8.183 8.395 8.141 8.183 394,584 -0.04(-0.52%)
May 17, 2017 8.777 8.607 8.183 8.226 460,599 -0.55(-6.28%)
May 16, 2017 8.946 9.074 8.692 8.777 241,191 -0.21(-2.36%)
May 15, 2017 9.074 9.116 8.946 8.989 160,257 +0.00(+0.00%)
May 12, 2017 9.158 9.201 8.883 8.989 447,652 -0.30(-3.20%)
May 11, 2017 9.582 9.625 9.286 9.286 336,708 -0.34(-3.52%)
May 10, 2017 9.710 9.752 9.540 9.625 278,309 -0.08(-0.87%)
May 09, 2017 9.710 9.879 9.667 9.710 295,682 -0.04(-0.43%)
May 08, 2017 9.710 9.879 9.604 9.752 275,941 +0.00(+0.00%)
May 05, 2017 9.879 9.917 9.561 9.752 358,675 -0.08(-0.86%)
May 04, 2017 10.01 10.09 9.752 9.837 215,735 -0.04(-0.43%)
May 03, 2017 9.710 9.943 9.710 9.879 251,903 +0.08(+0.87%)
May 02, 2017 10.01 10.01 9.710 9.794 237,199 -0.21(-2.12%)
May 01, 2017 9.922 10.13 9.752 10.01 446,709 +0.08(+0.85%)
Apr 28, 2017 10.09 10.09 9.879 9.922 251,429 -0.13(-1.27%)
Apr 27, 2017 10.26 10.26 10.03 10.05 217,933 -0.21(-2.07%)
Apr 26, 2017 10.01 10.39 10.01 10.26 321,652 +0.30(+2.98%)
Apr 25, 2017 9.922 10.01 9.879 9.964 358,639 +0.17(+1.73%)
Apr 24, 2017 9.540 9.837 9.540 9.794 400,506 +0.42(+4.52%)
Apr 21, 2017 9.370 9.794 9.243 9.370 404,255 +0.00(+0.00%)
Apr 20, 2017 9.286 9.370 9.158 9.370 330,307 +0.21(+2.31%)
Apr 19, 2017 9.243 9.413 9.074 9.158 213,509 +0.00(+0.00%)
Apr 18, 2017 9.074 9.243 9.031 9.158 238,680 -0.04(-0.46%)
Apr 17, 2017 8.989 9.243 8.989 9.201 212,082 +0.17(+1.88%)
Apr 13, 2017 9.286 9.392 8.989 9.031 291,526 -0.34(-3.62%)
Apr 12, 2017 9.794 9.837 9.243 9.370 324,275 -0.42(-4.33%)
Apr 11, 2017 9.455 9.879 9.392 9.794 348,097 +0.30(+3.13%)
Apr 10, 2017 9.498 9.667 9.286 9.498 288,885 +0.00(+0.00%)
Apr 07, 2017 9.540 9.582 9.413 9.498 217,494 -0.08(-0.88%)
Apr 06, 2017 9.455 9.710 9.370 9.582 295,616 +0.17(+1.80%)
Apr 05, 2017 9.667 9.752 9.286 9.413 426,955 -0.17(-1.77%)
Apr 04, 2017 9.498 9.582 9.286 9.582 497,536 +0.08(+0.89%)
Apr 03, 2017 10.01 10.05 9.455 9.498 428,126 -0.51(-5.08%)
Mar 31, 2017 9.752 10.03 9.582 10.01 590,303 +0.25(+2.61%)
Mar 30, 2017 9.540 9.837 9.455 9.752 329,404 +0.21(+2.22%)
Mar 29, 2017 9.286 9.604 9.222 9.540 284,610 +0.18(+1.90%)
Mar 28, 2017 9.235 9.467 9.193 9.362 184,268 +0.04(+0.45%)
Mar 27, 2017 8.982 9.362 8.940 9.320 228,151 +0.08(+0.91%)
Mar 24, 2017 9.320 9.488 9.151 9.235 278,098 -0.08(-0.90%)
Mar 23, 2017 9.151 9.509 9.151 9.320 338,196 +0.13(+1.38%)
Mar 22, 2017 9.235 9.341 9.067 9.193 501,002 -0.17(-1.80%)
Mar 21, 2017 10.04 10.04 9.278 9.362 490,250 -0.63(-6.33%)
Mar 20, 2017 10.29 10.29 9.952 9.994 289,659 -0.25(-2.47%)
Mar 17, 2017 10.21 10.31 9.994 10.25 854,832 +0.04(+0.41%)
Mar 16, 2017 9.994 10.25 9.994 10.21 208,102 +0.30(+2.98%)
Mar 15, 2017 10.16 10.25 9.910 9.910 406,856 -0.25(-2.49%)
Mar 14, 2017 10.12 10.21 9.994 10.16 172,088 -0.04(-0.41%)
Mar 13, 2017 10.12 10.37 10.12 10.21 171,794 +0.08(+0.83%)
Mar 10, 2017 10.33 10.42 10.08 10.12 370,112 -0.17(-1.64%)
Mar 09, 2017 10.46 10.54 10.25 10.29 222,162 -0.13(-1.21%)
Mar 08, 2017 10.84 10.88 10.37 10.42 273,832 -0.30(-2.76%)
Mar 07, 2017 10.80 10.88 10.50 10.71 210,578 -0.13(-1.17%)
Mar 06, 2017 10.88 10.92 10.58 10.84 261,935 -0.13(-1.15%)
Mar 03, 2017 11.18 11.34 10.92 10.96 284,615 -0.21(-1.89%)
Mar 02, 2017 11.39 11.43 11.18 11.18 281,693 -0.17(-1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.