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

OFG Bancorp (NY: OFG )

37.49 +0.21 (+0.56%)
Streaming Delayed Price Updated: 10:59 AM 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 29, 2017 8.230 8.230 8.230 0 +0.22(+2.73%)
Dec 28, 2017 7.924 8.055 7.819 8.011 176,803 +0.14(+1.78%)
Dec 27, 2017 8.089 8.132 7.828 7.871 188,709 -0.22(-2.69%)
Dec 26, 2017 8.176 8.263 8.067 8.089 234,978 -0.09(-1.06%)
Dec 22, 2017 8.263 8.263 8.067 8.176 213,831 -0.04(-0.53%)
Dec 21, 2017 8.176 8.350 8.089 8.219 350,892 +0.04(+0.53%)
Dec 20, 2017 8.132 8.263 7.958 8.176 242,733 +0.09(+1.08%)
Dec 19, 2017 8.437 8.437 8.002 8.089 401,041 -0.26(-3.13%)
Dec 18, 2017 8.524 8.741 8.176 8.350 377,852 -0.13(-1.54%)
Dec 15, 2017 8.480 8.785 8.263 8.480 1,295,377 +0.09(+1.04%)
Dec 14, 2017 8.219 8.654 8.176 8.393 492,279 +0.22(+2.66%)
Dec 13, 2017 8.219 8.306 8.045 8.176 312,424 -0.09(-1.05%)
Dec 12, 2017 8.524 8.567 8.089 8.263 365,307 -0.35(-4.04%)
Dec 11, 2017 8.176 8.698 8.132 8.611 524,504 +0.52(+6.45%)
Dec 08, 2017 8.263 8.267 8.045 8.089 148,685 +0.00(+0.00%)
Dec 07, 2017 8.132 8.306 8.002 208,384 +0.00(+0.00%)
Dec 06, 2017 8.132 8.306 8.067 8.176 163,102 -0.04(-0.53%)
Dec 05, 2017 8.393 8.524 8.176 8.219 248,427 -0.17(-2.07%)
Dec 04, 2017 8.654 8.828 8.306 8.393 362,705 -0.09(-1.03%)
Dec 01, 2017 8.567 8.654 8.219 8.480 408,700 -0.04(-0.51%)
Nov 30, 2017 8.915 9.045 8.375 8.524 467,658 -0.39(-4.39%)
Nov 29, 2017 8.915 8.958 8.611 8.915 541,870 +0.09(+0.99%)
Nov 28, 2017 8.393 8.871 8.263 8.828 685,372 +0.74(+9.14%)
Nov 27, 2017 8.089 8.132 7.741 8.089 293,880 -0.04(-0.53%)
Nov 24, 2017 8.132 8.132 8.002 8.132 108,377 +0.00(+0.00%)
Nov 22, 2017 8.176 8.306 7.958 8.132 188,615 -0.04(-0.53%)
Nov 21, 2017 7.871 8.219 7.871 8.176 414,477 +0.35(+4.44%)
Nov 20, 2017 7.741 7.871 7.654 7.828 239,657 +0.17(+2.27%)
Nov 17, 2017 7.349 7.741 7.306 7.654 387,374 +0.26(+3.53%)
Nov 16, 2017 7.393 7.502 7.393 7.393 285,893 +0.00(+0.00%)
Nov 15, 2017 7.306 7.567 7.132 7.393 516,460 -0.09(-1.16%)
Nov 14, 2017 7.175 7.523 7.132 7.480 285,847 +0.26(+3.61%)
Nov 13, 2017 7.219 7.284 7.045 7.219 284,452 -0.09(-1.19%)
Nov 10, 2017 7.002 7.480 6.958 7.306 361,487 +0.30(+4.35%)
Nov 09, 2017 6.784 7.002 6.784 7.002 225,638 +0.13(+1.90%)
Nov 08, 2017 6.871 7.002 6.828 6.871 218,118 -0.09(-1.25%)
Nov 07, 2017 7.306 7.393 6.958 6.958 487,628 -0.39(-5.33%)
Nov 06, 2017 7.262 7.393 7.219 7.349 122,400 +0.13(+1.81%)
Nov 03, 2017 7.306 7.306 7.175 7.219 183,211 -0.09(-1.19%)
Nov 02, 2017 7.349 7.523 7.175 7.306 297,483 -0.09(-1.18%)
Nov 01, 2017 7.741 7.828 7.349 7.393 382,595 -0.35(-4.49%)
Oct 31, 2017 7.349 7.828 7.349 7.741 383,133 +0.35(+4.71%)
Oct 30, 2017 8.089 8.132 7.328 7.393 362,343 -0.35(-4.49%)
Oct 27, 2017 7.958 8.045 7.697 7.741 293,201 -0.26(-3.26%)
Oct 26, 2017 7.784 8.089 7.706 8.002 344,383 -0.04(-0.54%)
Oct 25, 2017 7.436 8.045 7.262 8.045 293,946 +0.96(+13.50%)
Oct 24, 2017 7.088 7.175 7.045 7.088 298,875 +0.00(+0.00%)
Oct 23, 2017 7.306 7.436 7.045 7.088 201,827 -0.13(-1.81%)
Oct 20, 2017 7.306 7.393 7.219 7.219 110,293 +0.09(+1.22%)
Oct 19, 2017 7.306 7.393 7.132 7.132 232,211 -0.26(-3.53%)
Oct 18, 2017 7.306 7.436 7.262 7.393 331,146 +0.17(+2.41%)
Oct 17, 2017 7.306 7.393 7.132 7.219 164,787 -0.09(-1.19%)
Oct 16, 2017 7.219 7.458 7.219 7.306 237,450 +0.04(+0.60%)
Oct 13, 2017 7.219 7.436 7.175 7.262 203,409 +0.00(+0.00%)
Oct 12, 2017 7.523 7.523 7.241 7.262 362,778 -0.26(-3.47%)
Oct 11, 2017 7.784 7.828 7.480 7.523 174,075 -0.26(-3.35%)
Oct 10, 2017 7.741 7.828 7.545 7.784 273,951 +0.00(+0.00%)
Oct 09, 2017 7.697 7.784 7.697 7.784 92,514 +0.09(+1.13%)
Oct 06, 2017 7.784 7.871 7.654 7.697 203,027 -0.09(-1.12%)
Oct 05, 2017 7.610 7.871 7.567 7.784 374,839 +0.22(+2.87%)
Oct 04, 2017 7.871 7.915 7.458 7.567 566,298 -0.26(-3.33%)
Oct 03, 2017 8.089 8.132 7.741 7.828 476,061 -0.30(-3.74%)
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.