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: 7:00 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 (%)
Jun 30, 2017 8.768 8.768 8.423 8.639 205,732 -0.09(-0.99%)
Jun 29, 2017 8.941 8.941 8.509 8.725 182,708 +0.13(+1.51%)
Jun 28, 2017 8.466 8.660 8.466 8.595 176,835 +0.14(+1.63%)
Jun 27, 2017 8.543 8.565 8.371 8.457 192,838 +0.00(+0.00%)
Jun 26, 2017 8.371 8.586 8.350 8.457 234,386 +0.09(+1.03%)
Jun 23, 2017 8.328 8.457 8.200 8.371 404,723 +0.09(+1.04%)
Jun 22, 2017 8.243 8.457 8.200 8.285 156,662 +0.00(+0.00%)
Jun 21, 2017 8.457 8.500 8.243 8.285 159,728 -0.21(-2.53%)
Jun 20, 2017 8.629 8.715 8.414 8.500 119,376 -0.21(-2.46%)
Jun 19, 2017 8.758 8.844 8.586 8.715 204,990 +0.04(+0.50%)
Jun 16, 2017 8.414 8.672 8.294 8.672 409,666 +0.13(+1.51%)
Jun 15, 2017 8.543 8.886 8.457 8.543 274,264 -0.09(-1.00%)
Jun 14, 2017 8.758 8.758 8.414 8.629 265,242 -0.21(-2.43%)
Jun 13, 2017 8.844 9.187 8.801 8.844 293,394 +0.00(+0.00%)
Jun 12, 2017 8.886 9.273 8.801 8.844 283,673 -0.04(-0.48%)
Jun 09, 2017 8.328 8.972 8.328 8.886 380,014 +0.56(+6.70%)
Jun 08, 2017 8.028 8.543 8.028 8.328 308,444 +0.26(+3.19%)
Jun 07, 2017 7.942 8.200 7.942 8.071 126,624 +0.13(+1.62%)
Jun 06, 2017 7.813 8.071 7.779 7.942 192,183 -0.04(-0.54%)
Jun 05, 2017 7.899 8.071 7.899 7.985 175,588 +0.04(+0.54%)
Jun 02, 2017 8.071 8.157 7.942 7.942 263,136 -0.13(-1.60%)
Jun 01, 2017 8.071 8.157 7.942 8.071 324,535 +0.04(+0.53%)
May 31, 2017 7.985 8.071 7.770 8.028 305,944 +0.04(+0.54%)
May 30, 2017 8.157 8.200 7.985 7.985 422,998 -0.30(-3.63%)
May 26, 2017 8.243 8.414 8.157 8.285 236,016 -0.04(-0.52%)
May 25, 2017 8.500 8.543 8.285 8.328 504,049 -0.04(-0.51%)
May 24, 2017 8.457 8.543 8.307 8.371 239,348 -0.09(-1.02%)
May 23, 2017 8.500 8.586 8.371 8.457 185,763 +0.00(+0.00%)
May 22, 2017 8.285 8.500 8.178 8.457 245,701 +0.17(+2.07%)
May 19, 2017 8.243 8.414 8.114 8.285 271,309 +0.00(+0.00%)
May 18, 2017 8.285 8.500 8.243 8.285 389,711 -0.04(-0.52%)
May 17, 2017 8.886 8.715 8.285 8.328 454,912 -0.56(-6.28%)
May 16, 2017 9.058 9.187 8.801 8.886 238,213 -0.21(-2.36%)
May 15, 2017 9.187 9.230 9.058 9.101 158,278 +0.00(+0.00%)
May 12, 2017 9.273 9.316 8.994 9.101 442,125 -0.30(-3.20%)
May 11, 2017 9.702 9.745 9.402 9.402 332,551 -0.34(-3.52%)
May 10, 2017 9.831 9.874 9.659 9.745 274,873 -0.09(-0.87%)
May 09, 2017 9.831 10.00 9.788 9.831 292,031 -0.04(-0.43%)
May 08, 2017 9.831 10.00 9.724 9.874 272,534 +0.00(+0.00%)
May 05, 2017 10.00 10.04 9.681 9.874 354,246 -0.09(-0.86%)
May 04, 2017 10.13 10.22 9.874 9.960 213,071 -0.04(-0.43%)
May 03, 2017 9.831 10.07 9.831 10.00 248,793 +0.09(+0.87%)
May 02, 2017 10.13 10.13 9.831 9.917 234,270 -0.21(-2.12%)
May 01, 2017 10.05 10.26 9.874 10.13 441,193 +0.09(+0.85%)
Apr 28, 2017 10.22 10.22 10.00 10.05 248,325 -0.13(-1.27%)
Apr 27, 2017 10.39 10.39 10.15 10.17 215,242 -0.21(-2.07%)
Apr 26, 2017 10.13 10.52 10.13 10.39 317,680 +0.30(+2.98%)
Apr 25, 2017 10.05 10.13 10.00 10.09 354,210 +0.17(+1.73%)
Apr 24, 2017 9.659 9.960 9.659 9.917 395,560 +0.43(+4.52%)
Apr 21, 2017 9.487 9.917 9.359 9.487 399,263 +0.00(+0.00%)
Apr 20, 2017 9.402 9.487 9.273 9.487 326,229 +0.21(+2.31%)
Apr 19, 2017 9.359 9.530 9.187 9.273 210,873 +0.00(+0.00%)
Apr 18, 2017 9.187 9.359 9.144 9.273 235,733 -0.04(-0.46%)
Apr 17, 2017 9.101 9.359 9.101 9.316 209,464 +0.17(+1.88%)
Apr 13, 2017 9.402 9.509 9.101 9.144 287,927 -0.34(-3.62%)
Apr 12, 2017 9.917 9.960 9.359 9.487 320,271 -0.43(-4.33%)
Apr 11, 2017 9.573 10.00 9.509 9.917 343,799 +0.30(+3.13%)
Apr 10, 2017 9.616 9.788 9.402 9.616 285,318 +0.00(+0.00%)
Apr 07, 2017 9.659 9.702 9.530 9.616 214,808 -0.09(-0.88%)
Apr 06, 2017 9.573 9.831 9.487 9.702 291,966 +0.17(+1.80%)
Apr 05, 2017 9.788 9.874 9.402 9.530 421,683 -0.17(-1.77%)
Apr 04, 2017 9.616 9.702 9.402 9.702 491,392 +0.09(+0.89%)
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.