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 (%)
Jan 29, 2016 4.414 4.680 4.364 4.672 1,184,683 +0.26(+5.84%)
Jan 28, 2016 4.406 4.616 4.398 4.414 810,373 +0.04(+0.95%)
Jan 27, 2016 4.148 4.497 4.148 4.373 1,395,363 +0.20(+4.78%)
Jan 26, 2016 4.123 4.373 3.974 4.173 1,109,074 +0.12(+2.87%)
Jan 25, 2016 4.531 4.539 4.048 4.057 1,068,609 -0.52(-11.27%)
Jan 22, 2016 4.639 4.730 4.489 4.572 962,243 +0.01(+0.18%)
Jan 21, 2016 4.439 4.821 4.389 4.564 1,160,215 +0.12(+2.62%)
Jan 20, 2016 4.406 4.464 4.215 4.447 1,351,062 -0.07(-1.65%)
Jan 19, 2016 5.038 5.046 4.489 4.522 1,340,622 -0.47(-9.48%)
Jan 15, 2016 5.029 4.996 4.996 4.996 1,406,855 -0.24(-4.60%)
Jan 14, 2016 5.196 5.295 5.104 5.237 916,299 +0.05(+0.96%)
Jan 13, 2016 5.229 5.395 5.029 5.187 1,133,987 -0.04(-0.79%)
Jan 12, 2016 5.279 5.287 4.954 5.229 713,414 -0.01(-0.16%)
Jan 11, 2016 5.279 5.428 5.104 5.237 993,670 +0.00(+0.00%)
Jan 08, 2016 5.736 5.761 5.196 5.237 1,186,431 -0.42(-7.35%)
Jan 07, 2016 5.794 5.877 5.607 5.653 1,887,441 -0.28(-4.76%)
Jan 06, 2016 5.927 6.027 5.836 5.935 754,446 -0.10(-1.65%)
Jan 05, 2016 6.077 6.102 5.919 6.035 841,769 +0.00(+0.00%)
Jan 04, 2016 5.869 6.027 5.819 6.035 920,625 -0.05(-0.82%)
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%)
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.