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 (%)
Dec 31, 2015 6.093 6.085 6.085 6.085 522,082 -0.05(-0.81%)
Dec 30, 2015 6.459 6.484 6.127 6.135 499,319 -0.32(-5.02%)
Dec 29, 2015 6.534 6.592 6.401 6.459 646,598 -0.02(-0.38%)
Dec 28, 2015 6.798 6.987 6.468 6.484 682,038 -0.33(-4.84%)
Dec 24, 2015 6.270 6.814 6.814 6.814 781,025 +0.64(+10.28%)
Dec 23, 2015 6.286 6.336 6.125 6.179 804,195 -0.03(-0.53%)
Dec 22, 2015 6.105 6.216 5.931 6.212 621,170 +0.12(+1.89%)
Dec 21, 2015 5.948 6.146 5.890 6.096 935,449 +0.17(+2.92%)
Dec 18, 2015 5.453 6.030 5.436 5.923 8,243,269 +0.52(+9.62%)
Dec 17, 2015 5.478 5.585 5.288 5.403 1,249,241 -0.05(-0.91%)
Dec 16, 2015 5.387 5.494 5.238 5.453 1,605,730 +0.12(+2.32%)
Dec 15, 2015 5.428 5.478 5.197 5.329 1,230,682 +0.02(+0.31%)
Dec 14, 2015 5.610 5.634 5.247 5.313 1,730,415 -0.30(-5.29%)
Dec 11, 2015 5.535 5.671 5.412 5.610 1,425,433 -0.10(-1.73%)
Dec 10, 2015 5.610 5.775 5.354 5.709 990,153 +0.10(+1.76%)
Dec 09, 2015 5.725 5.882 5.445 5.610 1,093,181 -0.15(-2.58%)
Dec 08, 2015 5.692 5.857 5.577 5.758 864,946 -0.02(-0.29%)
Dec 07, 2015 6.501 6.501 5.659 5.775 1,115,375 -0.73(-11.17%)
Dec 04, 2015 6.509 6.575 6.303 6.501 646,207 -0.02(-0.38%)
Dec 03, 2015 6.525 6.690 6.418 6.525 1,091,931 +0.11(+1.67%)
Dec 02, 2015 6.872 6.950 6.261 6.418 1,538,795 -0.44(-6.38%)
Dec 01, 2015 6.946 6.948 6.674 6.855 531,441 -0.04(-0.60%)
Nov 30, 2015 6.905 6.995 6.814 6.897 621,263 -0.01(-0.12%)
Nov 27, 2015 6.921 6.979 6.740 6.905 317,103 -0.02(-0.24%)
Nov 25, 2015 7.094 6.921 6.921 6.921 719,324 -0.19(-2.67%)
Nov 24, 2015 7.061 7.243 7.061 7.111 767,783 -0.07(-0.92%)
Nov 23, 2015 7.218 7.400 7.127 7.177 559,690 -0.01(-0.11%)
Nov 20, 2015 7.367 7.444 7.152 7.185 733,969 -0.09(-1.25%)
Nov 19, 2015 7.631 7.631 7.144 7.276 710,376 -0.49(-6.37%)
Nov 18, 2015 7.672 7.783 7.499 7.771 428,931 +0.09(+1.18%)
Nov 17, 2015 7.655 7.911 7.490 7.680 613,328 +0.05(+0.65%)
Nov 16, 2015 7.853 7.961 7.499 7.631 804,830 -0.26(-3.34%)
Nov 13, 2015 7.787 8.117 7.713 7.895 1,314,969 +0.05(+0.63%)
Nov 12, 2015 8.002 8.060 7.771 7.845 582,547 -0.23(-2.86%)
Nov 11, 2015 8.291 8.414 7.981 8.076 509,529 -0.17(-2.10%)
Nov 10, 2015 8.472 8.621 8.233 8.249 398,712 -0.26(-3.10%)
Nov 09, 2015 8.909 8.967 8.414 8.513 971,329 -0.23(-2.64%)
Nov 06, 2015 8.546 9.173 8.489 8.744 712,847 +0.27(+3.21%)
Nov 05, 2015 7.994 8.485 7.920 8.472 868,602 +0.47(+5.88%)
Nov 04, 2015 8.093 8.167 7.829 8.002 629,979 -0.06(-0.72%)
Nov 03, 2015 7.969 8.126 7.919 8.060 468,344 +0.07(+0.83%)
Nov 02, 2015 7.655 8.076 7.589 7.994 511,832 +0.40(+5.21%)
Oct 30, 2015 7.730 7.837 7.482 7.598 757,481 -0.12(-1.60%)
Oct 29, 2015 7.919 8.208 7.688 7.721 658,476 -0.25(-3.11%)
Oct 28, 2015 7.358 8.027 7.301 7.969 522,177 +0.65(+8.91%)
Oct 27, 2015 7.713 7.746 7.078 7.317 524,969 -0.45(-5.84%)
Oct 26, 2015 7.961 8.060 7.672 7.771 624,682 -0.21(-2.69%)
Oct 23, 2015 7.020 8.241 7.020 7.985 1,235,941 +0.93(+13.22%)
Oct 22, 2015 7.243 7.532 6.987 7.053 624,830 -0.12(-1.72%)
Oct 21, 2015 7.457 7.622 7.160 7.177 646,541 -0.28(-3.76%)
Oct 20, 2015 7.136 7.499 7.061 7.457 599,457 +0.36(+5.12%)
Oct 19, 2015 7.276 7.301 7.037 7.094 296,107 -0.25(-3.37%)
Oct 16, 2015 7.482 7.548 7.251 7.342 401,825 -0.13(-1.77%)
Oct 15, 2015 7.433 7.519 7.185 7.474 721,219 +0.19(+2.60%)
Oct 14, 2015 7.713 7.721 7.185 7.284 921,429 -0.59(-7.44%)
Oct 13, 2015 7.853 8.027 7.804 7.870 449,651 -0.01(-0.10%)
Oct 12, 2015 7.812 8.076 7.730 7.878 344,669 +0.04(+0.53%)
Oct 09, 2015 7.903 8.084 7.746 7.837 442,137 -0.05(-0.63%)
Oct 08, 2015 7.672 7.911 7.556 7.886 565,382 +0.12(+1.59%)
Oct 07, 2015 7.573 7.853 7.490 7.763 545,407 +0.16(+2.06%)
Oct 06, 2015 7.589 7.928 7.482 7.606 614,334 -0.08(-1.07%)
Oct 05, 2015 7.177 7.767 7.169 7.688 540,198 +0.59(+8.37%)
Oct 02, 2015 7.334 7.334 6.707 7.094 747,510 -0.40(-5.39%)
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.