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 (%)
Oct 30, 2015 7.730 7.837 7.482 7.598 757,481 -0.12(-1.60%)
Oct 29, 2015 7.919 8.208 7.688 7.721 658,476 -0.25(-3.11%)
Oct 28, 2015 7.358 8.027 7.301 7.969 522,177 +0.65(+8.91%)
Oct 27, 2015 7.713 7.746 7.078 7.317 524,969 -0.45(-5.84%)
Oct 26, 2015 7.961 8.060 7.672 7.771 624,682 -0.21(-2.69%)
Oct 23, 2015 7.020 8.241 7.020 7.985 1,235,941 +0.93(+13.22%)
Oct 22, 2015 7.243 7.532 6.987 7.053 624,830 -0.12(-1.72%)
Oct 21, 2015 7.457 7.622 7.160 7.177 646,541 -0.28(-3.76%)
Oct 20, 2015 7.136 7.499 7.061 7.457 599,457 +0.36(+5.12%)
Oct 19, 2015 7.276 7.301 7.037 7.094 296,107 -0.25(-3.37%)
Oct 16, 2015 7.482 7.548 7.251 7.342 401,825 -0.13(-1.77%)
Oct 15, 2015 7.433 7.519 7.185 7.474 721,219 +0.19(+2.60%)
Oct 14, 2015 7.713 7.721 7.185 7.284 921,429 -0.59(-7.44%)
Oct 13, 2015 7.853 8.027 7.804 7.870 449,651 -0.01(-0.10%)
Oct 12, 2015 7.812 8.076 7.730 7.878 344,669 +0.04(+0.53%)
Oct 09, 2015 7.903 8.084 7.746 7.837 442,137 -0.05(-0.63%)
Oct 08, 2015 7.672 7.911 7.556 7.886 565,382 +0.12(+1.59%)
Oct 07, 2015 7.573 7.853 7.490 7.763 545,407 +0.16(+2.06%)
Oct 06, 2015 7.589 7.928 7.482 7.606 614,334 -0.08(-1.07%)
Oct 05, 2015 7.177 7.767 7.169 7.688 540,198 +0.59(+8.37%)
Oct 02, 2015 7.334 7.334 6.707 7.094 747,510 -0.40(-5.39%)
Oct 01, 2015 7.202 7.540 7.160 7.499 634,442 +0.30(+4.12%)
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%)
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.