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

OFG Bancorp (NY: OFG )

37.38 +0.10 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2017 8.915 9.045 8.375 8.524 467,658 -0.39(-4.39%)
Nov 29, 2017 8.915 8.958 8.611 8.915 541,870 +0.09(+0.99%)
Nov 28, 2017 8.393 8.871 8.263 8.828 685,372 +0.74(+9.14%)
Nov 27, 2017 8.089 8.132 7.741 8.089 293,880 -0.04(-0.53%)
Nov 24, 2017 8.132 8.132 8.002 8.132 108,377 +0.00(+0.00%)
Nov 22, 2017 8.176 8.306 7.958 8.132 188,615 -0.04(-0.53%)
Nov 21, 2017 7.871 8.219 7.871 8.176 414,477 +0.35(+4.44%)
Nov 20, 2017 7.741 7.871 7.654 7.828 239,657 +0.17(+2.27%)
Nov 17, 2017 7.349 7.741 7.306 7.654 387,374 +0.26(+3.53%)
Nov 16, 2017 7.393 7.502 7.393 7.393 285,893 +0.00(+0.00%)
Nov 15, 2017 7.306 7.567 7.132 7.393 516,460 -0.09(-1.16%)
Nov 14, 2017 7.175 7.523 7.132 7.480 285,847 +0.26(+3.61%)
Nov 13, 2017 7.219 7.284 7.045 7.219 284,452 -0.09(-1.19%)
Nov 10, 2017 7.002 7.480 6.958 7.306 361,487 +0.30(+4.35%)
Nov 09, 2017 6.784 7.002 6.784 7.002 225,638 +0.13(+1.90%)
Nov 08, 2017 6.871 7.002 6.828 6.871 218,118 -0.09(-1.25%)
Nov 07, 2017 7.306 7.393 6.958 6.958 487,628 -0.39(-5.33%)
Nov 06, 2017 7.262 7.393 7.219 7.349 122,400 +0.13(+1.81%)
Nov 03, 2017 7.306 7.306 7.175 7.219 183,211 -0.09(-1.19%)
Nov 02, 2017 7.349 7.523 7.175 7.306 297,483 -0.09(-1.18%)
Nov 01, 2017 7.741 7.828 7.349 7.393 382,595 -0.35(-4.49%)
Oct 31, 2017 7.349 7.828 7.349 7.741 383,133 +0.35(+4.71%)
Oct 30, 2017 8.089 8.132 7.328 7.393 362,343 -0.35(-4.49%)
Oct 27, 2017 7.958 8.045 7.697 7.741 293,201 -0.26(-3.26%)
Oct 26, 2017 7.784 8.089 7.706 8.002 344,383 -0.04(-0.54%)
Oct 25, 2017 7.436 8.045 7.262 8.045 293,946 +0.96(+13.50%)
Oct 24, 2017 7.088 7.175 7.045 7.088 298,875 +0.00(+0.00%)
Oct 23, 2017 7.306 7.436 7.045 7.088 201,827 -0.13(-1.81%)
Oct 20, 2017 7.306 7.393 7.219 7.219 110,293 +0.09(+1.22%)
Oct 19, 2017 7.306 7.393 7.132 7.132 232,211 -0.26(-3.53%)
Oct 18, 2017 7.306 7.436 7.262 7.393 331,146 +0.17(+2.41%)
Oct 17, 2017 7.306 7.393 7.132 7.219 164,787 -0.09(-1.19%)
Oct 16, 2017 7.219 7.458 7.219 7.306 237,450 +0.04(+0.60%)
Oct 13, 2017 7.219 7.436 7.175 7.262 203,409 +0.00(+0.00%)
Oct 12, 2017 7.523 7.523 7.241 7.262 362,778 -0.26(-3.47%)
Oct 11, 2017 7.784 7.828 7.480 7.523 174,075 -0.26(-3.35%)
Oct 10, 2017 7.741 7.828 7.545 7.784 273,951 +0.00(+0.00%)
Oct 09, 2017 7.697 7.784 7.697 7.784 92,514 +0.09(+1.13%)
Oct 06, 2017 7.784 7.871 7.654 7.697 203,027 -0.09(-1.12%)
Oct 05, 2017 7.610 7.871 7.567 7.784 374,839 +0.22(+2.87%)
Oct 04, 2017 7.871 7.915 7.458 7.567 566,298 -0.26(-3.33%)
Oct 03, 2017 8.089 8.132 7.741 7.828 476,061 -0.30(-3.74%)
Oct 02, 2017 8.002 8.132 7.871 8.132 311,856 +0.17(+2.19%)
Sep 29, 2017 7.871 8.089 7.871 7.958 213,126 +0.09(+1.10%)
Sep 28, 2017 7.697 7.871 7.523 7.871 320,309 +0.23(+2.96%)
Sep 27, 2017 8.163 8.163 7.559 7.645 609,340 -0.35(-4.32%)
Sep 26, 2017 8.207 8.207 7.947 7.991 346,710 -0.13(-1.60%)
Sep 25, 2017 8.207 8.271 7.947 8.120 412,866 -0.09(-1.05%)
Sep 22, 2017 8.163 8.358 8.120 8.207 633,455 -0.04(-0.52%)
Sep 21, 2017 8.207 8.271 8.077 8.250 180,175 +0.04(+0.53%)
Sep 20, 2017 7.818 8.293 7.667 8.207 330,442 +0.48(+6.15%)
Sep 19, 2017 7.991 8.034 7.688 7.732 348,490 -0.17(-2.19%)
Sep 18, 2017 8.293 8.293 7.861 7.904 356,367 -0.39(-4.69%)
Sep 15, 2017 8.250 8.379 8.207 8.293 712,794 +0.04(+0.52%)
Sep 14, 2017 8.120 8.250 8.120 8.250 334,475 +0.09(+1.06%)
Sep 13, 2017 7.732 8.163 7.645 8.163 259,355 +0.43(+5.59%)
Sep 12, 2017 7.559 7.818 7.559 7.732 190,589 +0.26(+3.47%)
Sep 11, 2017 7.429 7.688 7.429 7.472 202,197 +0.22(+2.98%)
Sep 08, 2017 7.343 7.408 7.256 7.256 218,886 -0.04(-0.59%)
Sep 07, 2017 7.516 7.559 7.300 7.300 293,096 -0.22(-2.87%)
Sep 06, 2017 7.516 7.732 7.451 7.516 166,923 +0.00(+0.00%)
Sep 05, 2017 8.207 8.207 7.408 7.516 354,851 -0.78(-9.37%)
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.