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

OFG Bancorp (NY: OFG )

37.40 +0.12 (+0.32%)
Streaming Delayed Price Updated: 1:11 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 (%)
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%)
Jul 01, 2015 8.812 8.975 8.396 8.412 1,950,548 -0.29(-3.37%)
Jun 30, 2015 10.14 10.35 8.584 8.706 3,896,502 -1.30(-12.97%)
Jun 29, 2015 11.08 11.17 9.759 10.00 1,860,793 -1.46(-12.74%)
Jun 26, 2015 11.37 11.50 11.18 11.46 1,124,417 +0.21(+1.89%)
Jun 25, 2015 11.41 11.41 11.15 11.25 681,864 -0.08(-0.71%)
Jun 24, 2015 11.45 11.60 11.32 11.33 588,347 -0.12(-1.06%)
Jun 23, 2015 11.35 11.63 11.20 11.45 815,088 +0.15(+1.36%)
Jun 22, 2015 11.16 11.31 11.03 11.30 728,311 +0.28(+2.57%)
Jun 19, 2015 11.42 11.50 10.86 11.02 2,771,062 -0.37(-3.27%)
Jun 18, 2015 11.39 11.49 11.23 11.39 627,666 +0.03(+0.29%)
Jun 17, 2015 11.58 11.67 11.30 11.36 507,637 -0.20(-1.75%)
Jun 16, 2015 11.39 11.60 11.30 11.56 556,097 +0.16(+1.42%)
Jun 15, 2015 11.18 11.65 11.17 11.40 728,673 +0.12(+1.08%)
Jun 12, 2015 11.19 11.29 11.13 11.28 509,975 +0.03(+0.29%)
Jun 11, 2015 11.14 11.24 11.01 11.24 523,556 +0.11(+1.02%)
Jun 10, 2015 11.10 11.27 11.05 11.13 416,009 +0.13(+1.18%)
Jun 09, 2015 10.94 11.12 10.89 11.00 481,818 +0.05(+0.44%)
Jun 08, 2015 10.94 11.05 10.87 10.95 504,959 +0.02(+0.15%)
Jun 05, 2015 10.77 10.94 10.70 10.94 365,894 +0.31(+2.90%)
Jun 04, 2015 10.77 10.88 10.58 10.63 420,009 -0.21(-1.94%)
Jun 03, 2015 10.81 10.93 10.70 10.84 776,442 +0.10(+0.90%)
Jun 02, 2015 10.54 10.75 10.48 10.74 898,346 +0.21(+2.00%)
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.