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: 4:10 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 (%)
Mar 29, 2018 9.202 9.202 9.202 0 -0.22(-2.34%)
Mar 28, 2018 9.290 9.598 9.246 9.422 241,370 +0.14(+1.52%)
Mar 27, 2018 9.719 9.762 9.281 9.281 333,622 -0.39(-4.07%)
Mar 26, 2018 9.500 9.719 9.237 9.675 370,284 +0.26(+2.79%)
Mar 23, 2018 9.981 10.03 9.412 9.412 316,266 -0.53(-5.29%)
Mar 22, 2018 10.03 10.11 9.850 9.938 211,300 -0.13(-1.30%)
Mar 21, 2018 10.16 10.24 9.981 10.07 171,607 -0.09(-0.86%)
Mar 20, 2018 10.46 10.46 10.11 10.16 138,008 -0.31(-2.93%)
Mar 19, 2018 10.51 10.55 10.11 10.46 230,472 -0.09(-0.83%)
Mar 16, 2018 10.51 10.57 10.33 10.55 654,823 +0.04(+0.42%)
Mar 15, 2018 10.24 10.55 10.16 10.51 233,347 +0.31(+3.00%)
Mar 14, 2018 10.33 10.42 10.16 10.20 219,828 -0.09(-0.85%)
Mar 13, 2018 10.38 10.51 10.24 10.29 239,779 -0.09(-0.84%)
Mar 12, 2018 10.42 10.55 10.24 10.38 179,763 -0.04(-0.42%)
Mar 09, 2018 10.55 10.59 10.38 10.42 336,713 -0.04(-0.42%)
Mar 08, 2018 10.29 10.55 10.29 10.46 248,467 +0.26(+2.57%)
Mar 07, 2018 10.42 10.20 255,918 +0.04(+0.43%)
Mar 06, 2018 9.938 10.20 9.806 10.16 255,687 +0.22(+2.20%)
Mar 05, 2018 9.806 10.03 9.587 9.938 178,614 +0.13(+1.34%)
Mar 02, 2018 9.544 9.828 9.456 9.806 164,292 +0.22(+2.28%)
Mar 01, 2018 9.456 9.762 9.412 9.587 233,673 +0.18(+1.86%)
Feb 28, 2018 9.806 9.806 9.412 9.412 269,720 -0.39(-4.02%)
Feb 27, 2018 9.981 10.11 9.741 9.806 228,062 -0.09(-0.88%)
Feb 26, 2018 9.806 9.981 9.653 9.894 173,569 +0.09(+0.89%)
Feb 23, 2018 9.719 9.850 9.675 9.806 119,646 +0.13(+1.36%)
Feb 22, 2018 9.587 9.675 163,938 -0.18(-1.78%)
Feb 21, 2018 9.675 10.03 9.631 9.850 191,387 +0.22(+2.27%)
Feb 20, 2018 9.762 9.806 9.456 9.631 221,340 -0.18(-1.79%)
Feb 16, 2018 9.806 9.806 9.806 0 +0.18(+1.82%)
Feb 15, 2018 9.719 9.719 9.456 9.631 201,898 -0.09(-0.90%)
Feb 14, 2018 9.368 9.719 9.281 9.719 189,875 +0.31(+3.26%)
Feb 13, 2018 9.368 9.544 9.281 9.412 205,340 +0.09(+0.94%)
Feb 12, 2018 9.500 9.544 9.193 9.325 225,681 -0.18(-1.84%)
Feb 09, 2018 9.500 9.587 9.193 9.500 324,230 +0.09(+0.93%)
Feb 08, 2018 9.631 9.762 9.325 9.412 392,164 -0.18(-1.83%)
Feb 07, 2018 9.500 9.544 9.500 9.587 274,089 +0.09(+0.92%)
Feb 06, 2018 9.368 9.719 9.281 9.500 480,521 -0.20(-2.03%)
Feb 05, 2018 9.981 10.20 9.544 9.697 258,473 -0.46(-4.53%)
Feb 02, 2018 9.938 10.33 9.938 10.16 488,606 +0.22(+2.20%)
Feb 01, 2018 10.03 10.03 9.609 9.938 656,870 -0.04(-0.44%)
Jan 31, 2018 9.018 10.07 8.974 9.981 944,071 +1.05(+11.76%)
Jan 30, 2018 8.756 8.756 8.580 8.931 585,853 +0.35(+4.08%)
Jan 29, 2018 8.668 8.712 8.537 8.580 436,588 -0.09(-1.01%)
Jan 26, 2018 8.756 8.756 8.493 8.668 535,394 +0.00(+0.00%)
Jan 25, 2018 8.580 8.668 8.493 8.668 843,765 +0.18(+2.06%)
Jan 24, 2018 8.449 8.668 8.362 8.493 598,445 +0.18(+2.11%)
Jan 23, 2018 7.924 8.405 7.924 8.318 413,855 +0.39(+4.97%)
Jan 22, 2018 7.968 8.055 7.836 7.924 187,657 +0.00(+0.00%)
Jan 19, 2018 7.792 7.968 7.749 7.924 231,544 +0.09(+1.12%)
Jan 18, 2018 8.011 8.011 7.792 7.836 348,269 -0.22(-2.72%)
Jan 17, 2018 8.011 8.099 7.749 8.055 632,604 +0.04(+0.55%)
Jan 16, 2018 8.143 8.362 7.902 8.011 349,375 -0.09(-1.08%)
Jan 12, 2018 8.099 8.099 8.099 0 +0.09(+1.09%)
Jan 11, 2018 7.968 8.186 7.880 8.011 416,457 +0.09(+1.11%)
Jan 10, 2018 7.661 8.099 7.574 7.924 359,302 +0.31(+4.02%)
Jan 09, 2018 7.574 7.924 7.486 7.617 434,664 +0.09(+1.16%)
Jan 08, 2018 7.968 8.055 7.442 7.530 627,608 -0.53(-6.52%)
Jan 05, 2018 7.924 8.121 7.880 8.055 286,507 +0.18(+2.22%)
Jan 04, 2018 7.880 8.099 7.705 7.880 362,868 +0.13(+1.69%)
Jan 03, 2018 7.836 7.924 7.661 7.749 330,276 -0.09(-1.12%)
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.