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

OFG Bancorp (NY: OFG )

36.11 -0.18 (-0.50%)
Official Closing 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 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%)
Apr 03, 2017 10.13 10.17 9.573 9.616 422,840 -0.52(-5.08%)
Mar 31, 2017 9.874 10.15 9.702 10.13 583,014 +0.26(+2.61%)
Mar 30, 2017 9.659 9.960 9.573 9.874 325,336 +0.21(+2.22%)
Mar 29, 2017 9.402 9.724 9.337 9.659 281,096 +0.18(+1.90%)
Mar 28, 2017 9.351 9.586 9.308 9.479 181,993 +0.04(+0.45%)
Mar 27, 2017 9.095 9.479 9.052 9.436 225,333 +0.09(+0.91%)
Mar 24, 2017 9.436 9.607 9.265 9.351 274,664 -0.09(-0.90%)
Mar 23, 2017 9.265 9.628 9.265 9.436 334,019 +0.13(+1.38%)
Mar 22, 2017 9.351 9.458 9.180 9.308 494,816 -0.17(-1.80%)
Mar 21, 2017 10.16 10.16 9.393 9.479 484,196 -0.64(-6.33%)
Mar 20, 2017 10.42 10.42 10.08 10.12 286,083 -0.26(-2.47%)
Mar 17, 2017 10.33 10.44 10.12 10.38 844,276 +0.04(+0.41%)
Mar 16, 2017 10.12 10.38 10.12 10.33 205,533 +0.30(+2.98%)
Mar 15, 2017 10.29 10.38 10.03 10.03 401,832 -0.26(-2.49%)
Mar 14, 2017 10.25 10.33 10.12 10.29 169,963 -0.04(-0.41%)
Mar 13, 2017 10.25 10.50 10.25 10.33 169,672 +0.09(+0.83%)
Mar 10, 2017 10.46 10.55 10.20 10.25 365,542 -0.17(-1.64%)
Mar 09, 2017 10.59 10.67 10.38 10.42 219,419 -0.13(-1.21%)
Mar 08, 2017 10.97 11.02 10.50 10.55 270,451 -0.30(-2.76%)
Mar 07, 2017 10.93 11.02 10.63 10.85 207,978 -0.13(-1.17%)
Mar 06, 2017 11.02 11.06 10.72 10.97 258,701 -0.13(-1.15%)
Mar 03, 2017 11.31 11.49 11.06 11.10 281,101 -0.21(-1.89%)
Mar 02, 2017 11.53 11.57 11.31 11.31 278,214 -0.17(-1.49%)
Mar 01, 2017 11.61 11.61 11.19 11.49 400,379 +0.47(+4.26%)
Feb 28, 2017 11.14 11.25 10.89 11.02 340,776 -0.17(-1.53%)
Feb 27, 2017 11.31 11.38 11.19 11.19 193,449 -0.13(-1.13%)
Feb 24, 2017 11.19 11.34 11.06 11.31 177,658 +0.00(+0.00%)
Feb 23, 2017 11.49 11.49 11.19 11.31 190,691 -0.17(-1.49%)
Feb 22, 2017 11.40 11.49 11.27 11.49 146,325 +0.00(+0.00%)
Feb 21, 2017 11.53 11.57 11.31 11.49 183,645 +0.00(+0.00%)
Feb 17, 2017 11.49 11.49 11.49 0 +0.04(+0.37%)
Feb 16, 2017 11.49 11.49 11.23 11.44 196,045 -0.04(-0.37%)
Feb 15, 2017 11.49 11.57 11.31 11.49 246,658 +0.04(+0.37%)
Feb 14, 2017 11.36 11.59 11.06 11.44 362,684 +0.09(+0.75%)
Feb 13, 2017 11.36 11.57 11.31 11.36 197,539 +0.09(+0.76%)
Feb 10, 2017 11.31 11.36 11.02 11.27 185,160 +0.13(+1.15%)
Feb 09, 2017 11.02 11.23 10.97 11.14 227,060 +0.17(+1.56%)
Feb 08, 2017 10.85 11.02 10.67 10.97 302,260 +0.00(+0.00%)
Feb 07, 2017 11.23 11.23 10.97 10.97 148,963 -0.21(-1.91%)
Feb 06, 2017 11.31 11.49 11.10 11.19 167,608 -0.26(-2.24%)
Feb 03, 2017 11.06 11.49 10.97 11.44 373,430 +0.56(+5.10%)
Feb 02, 2017 11.14 11.14 10.80 10.89 330,491 -0.38(-3.41%)
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.