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 (%)
Jul 29, 2016 8.983 9.059 8.797 8.966 390,602 -0.04(-0.47%)
Jul 28, 2016 9.110 9.152 8.975 9.009 723,496 -0.08(-0.84%)
Jul 27, 2016 8.916 9.195 8.865 9.085 942,142 +0.18(+1.99%)
Jul 26, 2016 8.755 8.966 8.721 8.907 531,167 +0.19(+2.23%)
Jul 25, 2016 8.696 8.857 8.582 8.713 500,527 +0.03(+0.39%)
Jul 22, 2016 7.682 8.696 7.682 8.679 653,923 +0.62(+7.65%)
Jul 21, 2016 8.104 8.181 8.037 8.062 445,997 -0.01(-0.10%)
Jul 20, 2016 8.088 8.180 7.978 8.071 341,330 -0.02(-0.21%)
Jul 19, 2016 8.011 8.176 8.011 8.088 388,577 +0.02(+0.21%)
Jul 18, 2016 8.045 8.147 7.995 8.071 342,061 +0.02(+0.21%)
Jul 15, 2016 7.944 8.075 7.792 8.054 774,130 +0.19(+2.47%)
Jul 14, 2016 7.775 7.982 7.690 7.859 564,917 +0.18(+2.31%)
Jul 13, 2016 7.699 7.716 7.488 7.682 310,360 -0.03(-0.44%)
Jul 12, 2016 7.564 7.733 7.547 7.716 641,868 +0.25(+3.28%)
Jul 11, 2016 7.335 7.479 7.293 7.471 351,777 +0.19(+2.55%)
Jul 08, 2016 7.057 7.310 6.989 7.285 386,691 +0.30(+4.23%)
Jul 07, 2016 6.879 7.099 6.879 6.989 434,678 +0.13(+1.85%)
Jul 06, 2016 6.778 6.955 6.634 6.862 282,137 +0.04(+0.62%)
Jul 05, 2016 7.065 7.154 6.691 6.820 661,498 -0.35(-4.83%)
Jul 01, 2016 6.964 7.166 7.166 7.166 563,960 +0.15(+2.17%)
Jun 30, 2016 6.972 7.073 6.718 7.014 628,928 +0.11(+1.59%)
Jun 29, 2016 6.761 7.023 6.668 6.904 574,983 +0.20(+3.03%)
Jun 28, 2016 6.575 6.735 6.423 6.702 711,511 +0.27(+4.20%)
Jun 27, 2016 6.859 6.859 6.398 6.431 741,327 -0.60(-8.47%)
Jun 24, 2016 7.085 7.119 6.691 7.027 832,093 -0.39(-5.31%)
Jun 23, 2016 7.236 7.538 7.194 7.421 793,757 +0.31(+4.36%)
Jun 22, 2016 7.119 7.169 7.043 7.110 410,387 +0.03(+0.35%)
Jun 21, 2016 7.211 7.228 6.968 7.085 298,000 -0.10(-1.40%)
Jun 20, 2016 7.261 7.337 7.161 7.186 517,556 +0.15(+2.15%)
Jun 17, 2016 6.959 7.085 6.901 7.035 1,130,790 +0.11(+1.57%)
Jun 16, 2016 6.892 6.993 6.708 6.926 534,712 -0.07(-0.96%)
Jun 15, 2016 6.917 7.270 6.859 6.993 371,358 +0.11(+1.58%)
Jun 14, 2016 7.027 7.312 6.750 6.884 857,132 -0.20(-2.84%)
Jun 13, 2016 7.077 7.303 7.052 7.085 420,242 -0.04(-0.59%)
Jun 10, 2016 7.152 7.379 7.060 7.127 582,133 -0.19(-2.63%)
Jun 09, 2016 7.479 7.479 7.203 7.320 567,744 -0.25(-3.32%)
Jun 08, 2016 7.572 7.689 7.546 7.572 465,821 +0.00(+0.00%)
Jun 07, 2016 7.546 7.714 7.538 7.572 786,713 +0.03(+0.33%)
Jun 06, 2016 7.328 7.647 7.328 7.546 922,977 +0.18(+2.51%)
Jun 03, 2016 7.362 7.395 7.110 7.362 533,220 -0.09(-1.24%)
Jun 02, 2016 7.572 7.572 7.379 7.454 532,438 -0.18(-2.31%)
Jun 01, 2016 7.546 7.672 7.320 7.630 776,780 -0.03(-0.44%)
May 31, 2016 7.521 7.731 7.429 7.664 1,090,972 +0.25(+3.39%)
May 27, 2016 7.463 7.412 7.412 7.412 371,742 -0.08(-1.01%)
May 26, 2016 7.580 7.588 7.395 7.488 372,758 -0.06(-0.78%)
May 25, 2016 7.546 7.714 7.504 7.546 782,742 +0.09(+1.24%)
May 24, 2016 7.320 7.563 7.270 7.454 520,193 +0.18(+2.42%)
May 23, 2016 7.144 7.286 6.959 7.278 488,888 +0.13(+1.76%)
May 20, 2016 7.102 7.228 7.068 7.152 318,350 +0.08(+1.19%)
May 19, 2016 7.060 7.253 6.842 7.068 509,959 -0.03(-0.47%)
May 18, 2016 6.817 7.253 6.817 7.102 631,511 +0.23(+3.42%)
May 17, 2016 6.792 7.010 6.708 6.867 672,051 +0.05(+0.74%)
May 16, 2016 6.808 6.951 6.741 6.817 383,307 +0.03(+0.37%)
May 13, 2016 6.876 7.077 6.641 6.792 500,893 -0.11(-1.58%)
May 12, 2016 7.102 7.169 6.850 6.901 288,569 -0.13(-1.91%)
May 11, 2016 7.018 7.127 6.943 7.035 355,894 +0.00(+0.00%)
May 10, 2016 6.800 7.068 6.758 7.035 432,207 +0.29(+4.22%)
May 09, 2016 6.850 6.917 6.448 6.750 443,471 -0.15(-2.19%)
May 06, 2016 6.901 6.934 6.800 6.901 403,607 -0.05(-0.72%)
May 05, 2016 6.943 7.127 6.876 6.951 386,305 +0.09(+1.34%)
May 04, 2016 6.917 7.127 6.729 6.859 673,694 -0.14(-2.04%)
May 03, 2016 7.194 7.194 6.901 7.001 568,187 -0.32(-4.35%)
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.