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

OFG Bancorp (NY: OFG )

37.39 +0.11 (+0.30%)
Streaming Delayed Price Updated: 11:33 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 (%)
Sep 30, 2015 7.268 7.367 6.930 7.202 880,356 +0.06(+0.81%)
Sep 29, 2015 7.449 7.614 7.086 7.144 961,748 -0.26(-3.46%)
Sep 28, 2015 7.424 7.573 7.280 7.400 573,994 -0.08(-1.10%)
Sep 25, 2015 7.327 7.564 7.172 7.482 967,440 +0.25(+3.50%)
Sep 24, 2015 7.221 7.246 7.066 7.229 823,021 -0.07(-1.01%)
Sep 23, 2015 7.295 7.523 7.140 7.303 1,162,567 +0.16(+2.17%)
Sep 22, 2015 7.074 7.180 6.919 7.148 701,530 -0.03(-0.45%)
Sep 21, 2015 6.968 7.197 6.764 7.180 812,966 +0.30(+4.39%)
Sep 18, 2015 7.140 7.156 6.683 6.878 5,261,712 -0.38(-5.28%)
Sep 17, 2015 7.441 7.662 7.099 7.262 1,094,973 -0.23(-3.05%)
Sep 16, 2015 7.507 7.629 7.364 7.490 559,249 -0.06(-0.76%)
Sep 15, 2015 7.352 7.633 7.286 7.547 616,029 +0.19(+2.55%)
Sep 14, 2015 7.213 7.433 7.099 7.360 908,935 +0.15(+2.04%)
Sep 11, 2015 7.107 7.343 7.058 7.213 1,432,623 +0.08(+1.14%)
Sep 10, 2015 7.107 7.213 6.968 7.131 580,669 +0.04(+0.58%)
Sep 09, 2015 7.074 7.237 6.960 7.091 515,994 +0.11(+1.64%)
Sep 08, 2015 7.025 7.086 6.870 6.976 449,623 +0.05(+0.71%)
Sep 04, 2015 7.033 6.927 6.927 6.927 529,692 -0.21(-2.97%)
Sep 03, 2015 7.213 7.278 7.033 7.140 951,939 -0.08(-1.13%)
Sep 02, 2015 6.299 7.800 6.299 7.221 2,778,148 +1.18(+19.59%)
Sep 01, 2015 6.829 6.960 5.785 6.038 1,654,057 -1.01(-14.35%)
Aug 31, 2015 5.948 7.058 5.883 7.050 1,659,518 +1.13(+19.17%)
Aug 28, 2015 5.646 6.071 5.630 5.916 1,080,647 +0.26(+4.62%)
Aug 27, 2015 5.695 5.801 5.524 5.654 934,940 +0.07(+1.17%)
Aug 26, 2015 5.630 5.630 5.418 5.589 1,272,084 +0.12(+2.24%)
Aug 25, 2015 6.038 6.046 5.451 5.467 1,073,239 -0.37(-6.29%)
Aug 24, 2015 5.883 6.185 5.761 5.834 848,451 -0.29(-4.79%)
Aug 21, 2015 6.144 6.250 5.989 6.128 1,043,354 -0.14(-2.21%)
Aug 20, 2015 6.046 6.332 5.883 6.266 1,255,087 +0.20(+3.36%)
Aug 19, 2015 6.242 6.258 5.993 6.062 460,789 -0.24(-3.76%)
Aug 18, 2015 6.291 6.470 6.234 6.299 645,463 +0.06(+0.91%)
Aug 17, 2015 6.242 6.315 6.201 6.242 767,542 -0.05(-0.78%)
Aug 14, 2015 6.421 6.470 6.213 6.291 929,582 -0.15(-2.28%)
Aug 13, 2015 6.454 6.511 6.283 6.438 545,278 +0.02(+0.25%)
Aug 12, 2015 6.356 6.430 6.169 6.421 802,676 +0.03(+0.51%)
Aug 11, 2015 6.585 6.683 6.332 6.389 487,845 -0.24(-3.69%)
Aug 10, 2015 6.528 6.666 6.479 6.634 591,819 +0.14(+2.14%)
Aug 07, 2015 6.658 6.927 6.413 6.495 555,108 -0.22(-3.28%)
Aug 06, 2015 6.756 6.854 6.577 6.715 970,248 -0.05(-0.72%)
Aug 05, 2015 6.732 7.082 6.691 6.764 1,051,799 +0.07(+1.10%)
Aug 04, 2015 6.585 6.715 6.528 6.691 911,555 +0.05(+0.74%)
Aug 03, 2015 6.585 6.699 6.523 6.642 530,010 +0.07(+0.99%)
Jul 31, 2015 6.707 6.829 6.536 6.577 1,152,430 -0.12(-1.83%)
Jul 30, 2015 7.001 7.025 6.625 6.699 1,408,933 -0.30(-4.31%)
Jul 29, 2015 7.091 7.188 6.936 7.001 958,277 -0.11(-1.49%)
Jul 28, 2015 7.384 7.388 6.993 7.107 1,169,574 -0.20(-2.68%)
Jul 27, 2015 6.838 7.425 6.821 7.303 1,187,615 +0.32(+4.56%)
Jul 24, 2015 7.719 7.727 6.772 6.984 2,314,397 -0.81(-10.37%)
Jul 23, 2015 7.874 8.102 7.743 7.792 1,085,469 -0.07(-0.83%)
Jul 22, 2015 7.792 7.890 7.711 7.858 598,601 +0.07(+0.94%)
Jul 21, 2015 7.727 7.988 7.719 7.784 580,196 +0.04(+0.53%)
Jul 20, 2015 7.890 7.907 7.621 7.743 619,576 -0.09(-1.15%)
Jul 17, 2015 8.151 8.151 7.800 7.833 840,767 -0.33(-4.00%)
Jul 16, 2015 8.135 8.298 8.037 8.159 965,590 +0.11(+1.32%)
Jul 15, 2015 7.882 8.078 7.874 8.053 1,260,185 +0.20(+2.49%)
Jul 14, 2015 7.858 8.045 7.774 7.858 1,939,475 -0.03(-0.41%)
Jul 13, 2015 8.029 8.143 7.809 7.890 931,399 -0.04(-0.51%)
Jul 10, 2015 7.800 8.176 7.792 7.931 2,414,790 +0.26(+3.40%)
Jul 09, 2015 7.645 7.760 7.352 7.670 2,264,108 +0.14(+1.84%)
Jul 08, 2015 7.441 7.637 7.392 7.531 1,856,719 +0.02(+0.33%)
Jul 07, 2015 7.743 7.768 7.384 7.507 2,341,437 -0.25(-3.26%)
Jul 06, 2015 7.792 7.874 7.588 7.760 2,769,494 -0.11(-1.35%)
Jul 02, 2015 8.372 7.866 7.866 7.866 1,873,288 -0.55(-6.50%)
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.