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

OFG Bancorp (NY: OFG )

36.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2018 12.06 12.28 11.80 11.89 240,882 -0.22(-1.82%)
Apr 27, 2018 11.84 12.24 11.84 12.11 323,975 +0.22(+1.85%)
Apr 26, 2018 11.84 12.02 11.80 11.89 654,421 +0.04(+0.37%)
Apr 25, 2018 11.89 11.98 11.54 11.84 264,342 -0.09(-0.74%)
Apr 24, 2018 11.27 12.02 11.27 11.93 710,547 +0.75(+6.69%)
Apr 23, 2018 11.54 11.67 11.13 11.18 326,441 -0.22(-1.93%)
Apr 20, 2018 10.61 11.58 10.61 11.40 580,127 +1.01(+9.75%)
Apr 19, 2018 10.26 10.61 10.22 10.39 305,036 +0.18(+1.72%)
Apr 18, 2018 10.48 10.61 10.21 10.21 260,989 -0.22(-2.11%)
Apr 17, 2018 10.65 10.65 10.30 10.43 338,129 -0.18(-1.66%)
Apr 16, 2018 10.70 10.74 10.46 10.61 189,434 +0.00(+0.00%)
Apr 13, 2018 10.79 10.79 10.52 10.61 674,759 -0.04(-0.41%)
Apr 12, 2018 10.43 10.79 10.43 10.65 265,129 +0.26(+2.54%)
Apr 11, 2018 10.08 10.43 10.04 10.39 176,228 +0.31(+3.06%)
Apr 10, 2018 10.17 10.32 10.04 10.08 206,377 +0.09(+0.88%)
Apr 09, 2018 10.08 10.39 9.950 9.994 338,087 -0.09(-0.87%)
Apr 06, 2018 10.08 10.30 9.994 10.08 409,386 -0.09(-0.87%)
Apr 05, 2018 10.04 10.30 9.862 10.17 233,776 +0.22(+2.21%)
Apr 04, 2018 9.510 10.04 9.510 9.950 182,958 +0.31(+3.20%)
Apr 03, 2018 9.378 9.862 9.334 9.642 320,112 +0.31(+3.30%)
Apr 02, 2018 9.202 9.422 9.070 9.334 309,096 +0.13(+1.44%)
Mar 29, 2018 9.202 9.202 9.202 0 -0.22(-2.34%)
Mar 28, 2018 9.290 9.598 9.246 9.422 241,370 +0.14(+1.52%)
Mar 27, 2018 9.719 9.762 9.281 9.281 333,622 -0.39(-4.07%)
Mar 26, 2018 9.500 9.719 9.237 9.675 370,284 +0.26(+2.79%)
Mar 23, 2018 9.981 10.03 9.412 9.412 316,266 -0.53(-5.29%)
Mar 22, 2018 10.03 10.11 9.850 9.938 211,300 -0.13(-1.30%)
Mar 21, 2018 10.16 10.24 9.981 10.07 171,607 -0.09(-0.86%)
Mar 20, 2018 10.46 10.46 10.11 10.16 138,008 -0.31(-2.93%)
Mar 19, 2018 10.51 10.55 10.11 10.46 230,472 -0.09(-0.83%)
Mar 16, 2018 10.51 10.57 10.33 10.55 654,823 +0.04(+0.42%)
Mar 15, 2018 10.24 10.55 10.16 10.51 233,347 +0.31(+3.00%)
Mar 14, 2018 10.33 10.42 10.16 10.20 219,828 -0.09(-0.85%)
Mar 13, 2018 10.38 10.51 10.24 10.29 239,779 -0.09(-0.84%)
Mar 12, 2018 10.42 10.55 10.24 10.38 179,763 -0.04(-0.42%)
Mar 09, 2018 10.55 10.59 10.38 10.42 336,713 -0.04(-0.42%)
Mar 08, 2018 10.29 10.55 10.29 10.46 248,467 +0.26(+2.57%)
Mar 07, 2018 10.42 10.20 255,918 +0.04(+0.43%)
Mar 06, 2018 9.938 10.20 9.806 10.16 255,687 +0.22(+2.20%)
Mar 05, 2018 9.806 10.03 9.587 9.938 178,614 +0.13(+1.34%)
Mar 02, 2018 9.544 9.828 9.456 9.806 164,292 +0.22(+2.28%)
Mar 01, 2018 9.456 9.762 9.412 9.587 233,673 +0.18(+1.86%)
Feb 28, 2018 9.806 9.806 9.412 9.412 269,720 -0.39(-4.02%)
Feb 27, 2018 9.981 10.11 9.741 9.806 228,062 -0.09(-0.88%)
Feb 26, 2018 9.806 9.981 9.653 9.894 173,569 +0.09(+0.89%)
Feb 23, 2018 9.719 9.850 9.675 9.806 119,646 +0.13(+1.36%)
Feb 22, 2018 9.587 9.675 163,938 -0.18(-1.78%)
Feb 21, 2018 9.675 10.03 9.631 9.850 191,387 +0.22(+2.27%)
Feb 20, 2018 9.762 9.806 9.456 9.631 221,340 -0.18(-1.79%)
Feb 16, 2018 9.806 9.806 9.806 0 +0.18(+1.82%)
Feb 15, 2018 9.719 9.719 9.456 9.631 201,898 -0.09(-0.90%)
Feb 14, 2018 9.368 9.719 9.281 9.719 189,875 +0.31(+3.26%)
Feb 13, 2018 9.368 9.544 9.281 9.412 205,340 +0.09(+0.94%)
Feb 12, 2018 9.500 9.544 9.193 9.325 225,681 -0.18(-1.84%)
Feb 09, 2018 9.500 9.587 9.193 9.500 324,230 +0.09(+0.93%)
Feb 08, 2018 9.631 9.762 9.325 9.412 392,164 -0.18(-1.83%)
Feb 07, 2018 9.500 9.544 9.500 9.587 274,089 +0.09(+0.92%)
Feb 06, 2018 9.368 9.719 9.281 9.500 480,521 -0.20(-2.03%)
Feb 05, 2018 9.981 10.20 9.544 9.697 258,473 -0.46(-4.53%)
Feb 02, 2018 9.938 10.33 9.938 10.16 488,606 +0.22(+2.20%)
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.