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

OFG Bancorp (NY: OFG )

44.68 -0.67 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2016 7.354 7.595 7.271 7.354 452,603 -0.02(-0.34%)
Apr 28, 2016 7.437 7.537 7.362 7.379 419,576 -0.09(-1.23%)
Apr 27, 2016 7.454 7.604 7.312 7.470 649,679 -0.01(-0.11%)
Apr 26, 2016 7.271 7.487 7.187 7.479 546,758 +0.26(+3.58%)
Apr 25, 2016 7.079 7.231 6.896 7.221 615,316 +0.13(+1.88%)
Apr 22, 2016 6.529 7.104 6.504 7.087 668,763 +0.56(+8.55%)
Apr 21, 2016 6.371 6.613 6.329 6.529 495,794 +0.10(+1.55%)
Apr 20, 2016 6.246 6.471 6.175 6.429 365,155 +0.19(+3.07%)
Apr 19, 2016 5.980 6.271 5.946 6.238 436,837 +0.24(+4.03%)
Apr 18, 2016 5.921 6.071 5.846 5.996 304,209 +0.02(+0.28%)
Apr 15, 2016 5.938 6.046 5.863 5.980 302,296 +0.01(+0.14%)
Apr 14, 2016 5.730 5.996 5.671 5.971 408,232 +0.22(+3.91%)
Apr 13, 2016 5.530 5.788 5.522 5.746 461,658 +0.32(+5.99%)
Apr 12, 2016 5.438 5.522 5.284 5.422 396,787 +0.02(+0.46%)
Apr 11, 2016 5.347 5.597 5.330 5.397 380,093 +0.13(+2.53%)
Apr 08, 2016 5.347 5.538 5.213 5.263 608,071 -0.09(-1.71%)
Apr 07, 2016 5.347 5.497 5.272 5.355 882,857 -0.08(-1.53%)
Apr 06, 2016 5.422 5.534 5.355 5.438 701,569 +0.02(+0.31%)
Apr 05, 2016 5.497 5.622 5.388 5.422 580,218 -0.14(-2.54%)
Apr 04, 2016 5.805 5.827 5.497 5.563 764,195 -0.24(-4.16%)
Apr 01, 2016 5.821 5.846 5.622 5.805 515,190 -0.02(-0.29%)
Mar 31, 2016 5.863 5.946 5.713 5.821 427,299 -0.07(-1.27%)
Mar 30, 2016 5.871 6.038 5.821 5.896 377,103 +0.06(+1.00%)
Mar 29, 2016 5.688 5.851 5.530 5.838 642,199 +0.07(+1.15%)
Mar 28, 2016 5.755 5.916 5.722 5.771 404,457 +0.02(+0.43%)
Mar 24, 2016 5.738 5.747 5.747 5.747 685,746 -0.10(-1.69%)
Mar 23, 2016 6.011 6.011 5.734 5.846 732,909 -0.20(-3.28%)
Mar 22, 2016 5.953 6.102 5.887 6.044 542,793 +0.02(+0.27%)
Mar 21, 2016 6.011 6.143 5.920 6.027 728,800 +0.08(+1.39%)
Mar 18, 2016 5.681 5.982 5.656 5.945 5,196,051 +0.31(+5.42%)
Mar 17, 2016 5.367 5.697 5.367 5.639 1,090,994 +0.22(+4.12%)
Mar 16, 2016 5.557 5.615 5.251 5.416 1,392,689 -0.21(-3.67%)
Mar 15, 2016 5.449 5.631 5.367 5.623 895,694 +0.08(+1.49%)
Mar 14, 2016 5.871 5.871 5.243 5.540 1,629,428 -0.39(-6.55%)
Mar 11, 2016 5.714 5.945 5.689 5.928 839,594 +0.26(+4.66%)
Mar 10, 2016 5.466 5.664 5.350 5.664 1,642,394 +0.21(+3.94%)
Mar 09, 2016 5.714 5.755 5.350 5.449 643,966 -0.23(-4.07%)
Mar 08, 2016 5.747 5.846 5.466 5.681 900,898 -0.17(-2.96%)
Mar 07, 2016 5.639 5.887 5.615 5.854 754,622 +0.21(+3.66%)
Mar 04, 2016 5.606 5.689 5.499 5.648 1,297,371 +0.12(+2.24%)
Mar 03, 2016 5.359 5.573 5.326 5.524 626,192 +0.17(+3.08%)
Mar 02, 2016 4.987 5.392 4.971 5.359 655,889 +0.34(+6.74%)
Mar 01, 2016 4.838 5.028 4.764 5.020 740,613 +0.21(+4.47%)
Feb 29, 2016 4.814 4.904 4.698 4.805 707,879 -0.01(-0.17%)
Feb 26, 2016 4.434 4.880 4.420 4.814 827,807 +0.45(+10.42%)
Feb 25, 2016 4.384 4.417 4.161 4.360 694,482 -0.03(-0.75%)
Feb 24, 2016 4.302 4.426 4.145 4.393 849,045 -0.02(-0.37%)
Feb 23, 2016 4.591 4.599 4.298 4.409 825,674 -0.20(-4.30%)
Feb 22, 2016 4.525 4.723 4.525 4.607 1,110,794 +0.14(+3.14%)
Feb 19, 2016 4.376 4.467 4.260 4.467 666,126 +0.07(+1.50%)
Feb 18, 2016 4.541 4.541 4.293 4.401 765,090 -0.12(-2.74%)
Feb 17, 2016 4.830 4.880 4.442 4.525 1,067,623 -0.26(-5.35%)
Feb 16, 2016 4.393 4.805 4.302 4.781 1,238,502 +0.49(+11.35%)
Feb 12, 2016 4.029 4.293 4.293 4.293 1,553,647 +0.36(+9.01%)
Feb 11, 2016 4.062 4.244 3.872 3.938 891,828 -0.26(-6.10%)
Feb 10, 2016 4.252 4.318 4.153 4.194 701,568 -0.01(-0.20%)
Feb 09, 2016 4.128 4.244 4.062 4.203 725,984 -0.04(-0.97%)
Feb 08, 2016 4.409 4.409 4.075 4.244 933,731 -0.26(-5.86%)
Feb 05, 2016 4.698 4.838 4.500 4.508 880,848 -0.22(-4.71%)
Feb 04, 2016 4.450 4.814 4.426 4.731 1,184,319 +0.26(+5.92%)
Feb 03, 2016 4.244 4.541 4.128 4.467 1,136,966 +0.26(+6.29%)
Feb 02, 2016 4.128 4.203 4.095 4.203 1,365,462 -0.04(-0.97%)
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.