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

OFG Bancorp (NY: OFG )

44.68 -0.67 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2018 12.38 12.51 12.24 12.33 234,041 -0.09(-0.70%)
May 30, 2018 12.51 12.59 12.16 12.42 300,070 +0.13(+1.07%)
May 29, 2018 12.29 12.59 12.11 12.29 394,443 -0.17(-1.40%)
May 25, 2018 12.46 12.46 12.46 0 +0.00(+0.00%)
May 24, 2018 12.51 12.51 12.16 12.46 272,110 -0.09(-0.70%)
May 23, 2018 12.55 12.68 12.42 12.55 414,490 +0.00(+0.00%)
May 22, 2018 12.46 12.86 12.46 12.55 225,343 +0.04(+0.35%)
May 21, 2018 12.64 12.86 12.42 12.51 354,448 +0.04(+0.35%)
May 18, 2018 12.59 12.73 12.33 12.46 311,288 -0.04(-0.35%)
May 17, 2018 12.51 12.68 12.38 12.51 333,791 +0.04(+0.35%)
May 16, 2018 12.24 12.57 12.11 12.46 357,916 +0.17(+1.42%)
May 15, 2018 11.89 12.42 11.89 12.29 361,908 +0.44(+3.69%)
May 14, 2018 12.03 12.05 11.81 11.85 208,670 -0.13(-1.09%)
May 11, 2018 11.76 11.98 11.76 11.98 255,048 +0.31(+2.62%)
May 10, 2018 12.20 12.20 11.63 11.68 718,220 -0.52(-4.30%)
May 09, 2018 12.29 12.33 12.03 12.20 203,160 +0.04(+0.36%)
May 08, 2018 12.24 12.55 12.11 12.16 348,826 -0.04(-0.36%)
May 07, 2018 12.11 12.33 11.89 12.20 171,856 +0.09(+0.72%)
May 04, 2018 11.98 12.51 11.94 12.11 264,232 +0.00(+0.00%)
May 03, 2018 12.29 12.29 11.85 12.11 273,241 -0.22(-1.77%)
May 02, 2018 12.11 12.51 12.03 12.33 504,809 +0.22(+1.81%)
May 01, 2018 11.72 12.20 11.63 12.11 454,656 +0.31(+2.59%)
Apr 30, 2018 11.98 12.20 11.72 11.81 242,521 -0.22(-1.82%)
Apr 27, 2018 11.76 12.16 11.76 12.03 326,179 +0.22(+1.85%)
Apr 26, 2018 11.76 11.94 11.72 11.81 658,873 +0.04(+0.37%)
Apr 25, 2018 11.81 11.89 11.46 11.76 266,140 -0.09(-0.74%)
Apr 24, 2018 11.19 11.94 11.19 11.85 715,380 +0.74(+6.69%)
Apr 23, 2018 11.46 11.59 11.05 11.11 328,662 -0.22(-1.93%)
Apr 20, 2018 10.54 11.50 10.54 11.33 584,074 +1.01(+9.75%)
Apr 19, 2018 10.19 10.54 10.15 10.32 307,111 +0.17(+1.72%)
Apr 18, 2018 10.41 10.54 10.15 10.15 262,765 -0.22(-2.11%)
Apr 17, 2018 10.58 10.58 10.23 10.36 340,429 -0.18(-1.66%)
Apr 16, 2018 10.63 10.67 10.39 10.54 190,722 +0.00(+0.00%)
Apr 13, 2018 10.71 10.71 10.45 10.54 679,349 -0.04(-0.41%)
Apr 12, 2018 10.36 10.71 10.36 10.58 266,932 +0.26(+2.54%)
Apr 11, 2018 10.01 10.36 9.970 10.32 177,427 +0.31(+3.06%)
Apr 10, 2018 10.10 10.25 9.970 10.01 207,780 +0.09(+0.88%)
Apr 09, 2018 10.01 10.32 9.883 9.927 340,387 -0.09(-0.87%)
Apr 06, 2018 10.01 10.23 9.927 10.01 412,171 -0.09(-0.87%)
Apr 05, 2018 9.970 10.23 9.795 10.10 235,366 +0.22(+2.21%)
Apr 04, 2018 9.446 9.970 9.446 9.883 184,203 +0.31(+3.20%)
Apr 03, 2018 9.314 9.795 9.271 9.577 322,290 +0.31(+3.30%)
Apr 02, 2018 9.140 9.358 9.008 9.271 311,199 +0.13(+1.44%)
Mar 29, 2018 9.140 9.140 9.140 0 -0.22(-2.34%)
Mar 28, 2018 9.227 9.533 9.183 9.358 243,012 +0.14(+1.52%)
Mar 27, 2018 9.653 9.697 9.218 9.218 335,891 -0.39(-4.07%)
Mar 26, 2018 9.436 9.653 9.175 9.610 372,803 +0.26(+2.79%)
Mar 23, 2018 9.914 9.957 9.349 9.349 318,417 -0.52(-5.29%)
Mar 22, 2018 9.957 10.04 9.783 9.870 212,737 -0.13(-1.30%)
Mar 21, 2018 10.09 10.17 9.914 10.00 172,775 -0.09(-0.86%)
Mar 20, 2018 10.39 10.39 10.04 10.09 138,947 -0.30(-2.93%)
Mar 19, 2018 10.44 10.48 10.04 10.39 232,039 -0.09(-0.83%)
Mar 16, 2018 10.44 10.50 10.26 10.48 659,278 +0.04(+0.42%)
Mar 15, 2018 10.17 10.48 10.09 10.44 234,935 +0.30(+3.00%)
Mar 14, 2018 10.26 10.35 10.09 10.13 221,324 -0.09(-0.85%)
Mar 13, 2018 10.31 10.44 10.17 10.22 241,410 -0.09(-0.84%)
Mar 12, 2018 10.35 10.48 10.17 10.31 180,986 -0.04(-0.42%)
Mar 09, 2018 10.48 10.52 10.31 10.35 339,004 -0.04(-0.42%)
Mar 08, 2018 10.22 10.48 10.22 10.39 250,157 +0.26(+2.58%)
Mar 07, 2018 10.35 10.13 257,659 +0.04(+0.43%)
Mar 06, 2018 9.870 10.13 9.740 10.09 257,427 +0.22(+2.20%)
Mar 05, 2018 9.740 9.957 9.523 9.870 179,829 +0.13(+1.34%)
Mar 02, 2018 9.479 9.762 9.392 9.740 165,410 +0.22(+2.28%)
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.