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

OFG Bancorp (NY: OFG )

37.82 -0.09 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 11.08 11.34 10.89 11.04 454,822 -0.31(-2.72%)
May 28, 2020 12.48 12.48 11.27 11.35 404,339 -0.93(-7.55%)
May 27, 2020 12.30 12.33 11.74 12.28 506,351 +0.69(+5.96%)
May 26, 2020 11.47 11.71 11.40 11.59 323,923 +0.81(+7.50%)
May 22, 2020 10.95 11.07 10.59 10.78 241,112 -0.19(-1.74%)
May 21, 2020 11.08 11.22 10.75 10.97 240,940 -0.05(-0.41%)
May 20, 2020 10.25 11.20 10.25 11.01 967,761 +0.90(+8.89%)
May 19, 2020 10.47 10.58 9.978 10.11 526,353 -0.52(-4.87%)
May 18, 2020 9.996 10.90 9.996 10.63 477,777 +1.24(+13.15%)
May 15, 2020 9.396 9.514 9.205 9.396 734,450 -0.06(-0.67%)
May 14, 2020 8.869 9.487 8.524 9.460 535,568 +0.27(+2.97%)
May 13, 2020 9.614 9.614 8.978 9.187 472,260 -0.61(-6.22%)
May 12, 2020 10.33 10.33 9.732 9.796 382,708 -0.45(-4.43%)
May 11, 2020 10.71 10.71 10.15 10.25 511,032 -0.84(-7.54%)
May 08, 2020 10.59 11.17 10.48 11.09 319,905 +0.83(+8.06%)
May 07, 2020 10.16 10.57 10.09 10.26 1,847,988 +0.23(+2.26%)
May 06, 2020 10.19 10.27 9.814 10.03 419,739 -0.05(-0.45%)
May 05, 2020 10.83 11.02 10.07 10.08 619,322 -0.49(-4.64%)
May 04, 2020 10.45 10.66 10.23 10.57 541,366 -0.15(-1.44%)
May 01, 2020 10.98 10.99 10.35 10.72 688,561 -0.71(-6.20%)
Apr 30, 2020 11.86 11.87 11.00 11.43 635,985 -0.93(-7.50%)
Apr 29, 2020 12.05 13.03 11.88 12.36 588,788 +0.65(+5.51%)
Apr 28, 2020 12.03 12.12 11.59 11.71 294,938 +0.20(+1.74%)
Apr 27, 2020 10.95 11.76 10.78 11.51 293,508 +0.84(+7.83%)
Apr 24, 2020 10.88 10.95 10.27 10.68 397,158 -0.07(-0.68%)
Apr 23, 2020 9.451 10.88 9.451 10.75 392,165 +1.05(+10.87%)
Apr 22, 2020 10.06 10.06 9.496 9.696 445,884 -0.01(-0.09%)
Apr 21, 2020 9.841 10.05 9.596 9.705 356,286 -0.60(-5.82%)
Apr 20, 2020 10.01 10.67 9.996 10.30 321,991 -0.05(-0.44%)
Apr 17, 2020 9.859 10.77 9.723 10.35 528,333 +0.70(+7.25%)
Apr 16, 2020 10.10 10.29 9.314 9.650 760,516 -0.51(-5.01%)
Apr 15, 2020 10.28 10.44 9.923 10.16 412,157 -0.82(-7.45%)
Apr 14, 2020 11.60 11.86 10.58 10.98 499,868 -0.28(-2.50%)
Apr 13, 2020 11.90 11.90 10.95 11.26 314,465 -0.71(-5.92%)
Apr 09, 2020 11.47 12.09 11.30 11.97 493,999 +0.95(+8.57%)
Apr 08, 2020 10.83 11.27 10.56 11.02 611,405 +0.30(+2.80%)
Apr 07, 2020 10.81 11.08 10.06 10.72 726,360 +0.58(+5.73%)
Apr 06, 2020 9.487 10.20 9.396 10.14 607,834 +1.06(+11.71%)
Apr 03, 2020 9.269 9.523 8.678 9.078 673,815 -0.30(-3.20%)
Apr 02, 2020 8.978 9.723 8.805 9.378 505,925 +0.29(+3.20%)
Apr 01, 2020 9.596 9.696 8.969 9.087 725,708 -1.07(-10.55%)
Mar 31, 2020 10.16 10.32 9.778 10.16 655,920 -0.19(-1.84%)
Mar 30, 2020 10.61 10.61 9.878 10.35 416,050 -0.22(-2.06%)
Mar 27, 2020 9.782 10.74 9.575 10.57 729,903 +0.26(+2.54%)
Mar 26, 2020 9.502 10.42 9.340 10.31 585,362 +0.94(+10.03%)
Mar 25, 2020 9.448 9.981 9.033 9.367 642,360 -0.08(-0.86%)
Mar 24, 2020 9.051 9.647 8.988 9.448 647,866 +1.03(+12.23%)
Mar 23, 2020 8.644 8.906 7.831 8.418 628,233 -0.18(-2.10%)
Mar 20, 2020 8.744 9.195 8.057 8.599 924,308 -0.16(-1.86%)
Mar 19, 2020 8.437 9.015 7.795 8.762 659,413 +0.26(+3.08%)
Mar 18, 2020 9.249 9.403 7.795 8.500 585,184 -1.45(-14.61%)
Mar 17, 2020 9.927 10.07 9.006 9.954 1,010,617 +0.40(+4.16%)
Mar 16, 2020 10.75 11.08 9.493 9.557 541,862 -2.28(-19.24%)
Mar 13, 2020 11.86 11.91 10.89 11.83 959,182 +0.77(+6.94%)
Mar 12, 2020 11.37 12.34 10.97 11.07 677,286 -1.09(-8.99%)
Mar 11, 2020 12.74 13.03 12.04 12.16 633,225 -1.08(-8.19%)
Mar 10, 2020 13.62 13.79 12.43 13.24 546,888 +0.17(+1.31%)
Mar 09, 2020 13.46 14.06 10.39 13.07 493,110 -1.96(-13.04%)
Mar 06, 2020 14.80 15.36 14.46 15.03 558,969 -0.56(-3.59%)
Mar 05, 2020 15.35 15.70 15.29 15.59 385,854 -0.34(-2.15%)
Mar 04, 2020 15.62 15.99 14.91 15.93 421,070 +0.54(+3.52%)
Mar 03, 2020 16.30 16.68 15.32 15.39 315,697 -0.98(-6.01%)
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.