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

OFG Bancorp (NY: OFG )

36.89 +0.31 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2016 5.903 5.987 5.752 5.861 424,412 -0.08(-1.27%)
Mar 30, 2016 5.911 6.079 5.861 5.936 374,555 +0.06(+1.00%)
Mar 29, 2016 5.727 5.890 5.568 5.878 637,860 +0.07(+1.15%)
Mar 28, 2016 5.794 5.956 5.761 5.811 401,724 +0.02(+0.43%)
Mar 24, 2016 5.777 5.786 5.786 5.786 681,112 -0.10(-1.69%)
Mar 23, 2016 6.052 6.052 5.773 5.886 727,956 -0.20(-3.28%)
Mar 22, 2016 5.994 6.143 5.927 6.085 539,125 +0.02(+0.27%)
Mar 21, 2016 6.052 6.185 5.960 6.068 723,876 +0.08(+1.39%)
Mar 18, 2016 5.719 6.023 5.694 5.985 5,160,943 +0.31(+5.42%)
Mar 17, 2016 5.403 5.736 5.403 5.678 1,083,622 +0.22(+4.12%)
Mar 16, 2016 5.595 5.653 5.287 5.453 1,383,279 -0.21(-3.67%)
Mar 15, 2016 5.486 5.669 5.403 5.661 889,642 +0.08(+1.49%)
Mar 14, 2016 5.910 5.910 5.279 5.578 1,618,418 -0.39(-6.55%)
Mar 11, 2016 5.753 5.985 5.728 5.969 833,921 +0.27(+4.66%)
Mar 10, 2016 5.503 5.703 5.387 5.703 1,631,297 +0.22(+3.94%)
Mar 09, 2016 5.753 5.794 5.387 5.486 639,615 -0.23(-4.07%)
Mar 08, 2016 5.786 5.886 5.503 5.719 894,811 -0.17(-2.96%)
Mar 07, 2016 5.678 5.927 5.653 5.894 749,523 +0.21(+3.65%)
Mar 04, 2016 5.644 5.728 5.536 5.686 1,288,605 +0.12(+2.24%)
Mar 03, 2016 5.395 5.611 5.362 5.561 621,961 +0.17(+3.08%)
Mar 02, 2016 5.021 5.428 5.004 5.395 651,457 +0.34(+6.74%)
Mar 01, 2016 4.871 5.063 4.797 5.054 735,608 +0.22(+4.47%)
Feb 29, 2016 4.846 4.938 4.730 4.838 703,096 -0.01(-0.17%)
Feb 26, 2016 4.464 4.913 4.450 4.846 822,214 +0.46(+10.42%)
Feb 25, 2016 4.414 4.447 4.190 4.389 689,789 -0.03(-0.75%)
Feb 24, 2016 4.331 4.456 4.173 4.422 843,308 -0.02(-0.37%)
Feb 23, 2016 4.622 4.630 4.327 4.439 820,096 -0.20(-4.30%)
Feb 22, 2016 4.555 4.755 4.555 4.639 1,103,289 +0.14(+3.14%)
Feb 19, 2016 4.406 4.497 4.289 4.497 661,626 +0.07(+1.50%)
Feb 18, 2016 4.572 4.572 4.323 4.431 759,920 -0.12(-2.74%)
Feb 17, 2016 4.863 4.913 4.472 4.555 1,060,410 -0.26(-5.35%)
Feb 16, 2016 4.422 4.838 4.331 4.813 1,230,133 +0.49(+11.35%)
Feb 12, 2016 4.057 4.323 4.323 4.323 1,543,149 +0.36(+9.01%)
Feb 11, 2016 4.090 4.273 3.899 3.965 885,802 -0.26(-6.10%)
Feb 10, 2016 4.281 4.348 4.181 4.223 696,828 -0.01(-0.20%)
Feb 09, 2016 4.156 4.273 4.090 4.231 721,079 -0.04(-0.97%)
Feb 08, 2016 4.439 4.439 4.102 4.273 927,422 -0.27(-5.86%)
Feb 05, 2016 4.730 4.871 4.531 4.539 874,896 -0.22(-4.71%)
Feb 04, 2016 4.481 4.846 4.456 4.763 1,176,317 +0.27(+5.91%)
Feb 03, 2016 4.273 4.572 4.156 4.497 1,129,284 +0.27(+6.29%)
Feb 02, 2016 4.156 4.231 4.123 4.231 1,356,235 -0.04(-0.97%)
Feb 01, 2016 4.123 4.398 3.791 4.273 1,675,496 -0.40(-8.54%)
Jan 29, 2016 4.414 4.680 4.364 4.672 1,184,683 +0.26(+5.84%)
Jan 28, 2016 4.406 4.616 4.398 4.414 810,373 +0.04(+0.95%)
Jan 27, 2016 4.148 4.497 4.148 4.373 1,395,363 +0.20(+4.78%)
Jan 26, 2016 4.123 4.373 3.974 4.173 1,109,074 +0.12(+2.87%)
Jan 25, 2016 4.531 4.539 4.048 4.057 1,068,609 -0.52(-11.27%)
Jan 22, 2016 4.639 4.730 4.489 4.572 962,243 +0.01(+0.18%)
Jan 21, 2016 4.439 4.821 4.389 4.564 1,160,215 +0.12(+2.62%)
Jan 20, 2016 4.406 4.464 4.215 4.447 1,351,062 -0.07(-1.65%)
Jan 19, 2016 5.038 5.046 4.489 4.522 1,340,622 -0.47(-9.48%)
Jan 15, 2016 5.029 4.996 4.996 4.996 1,406,855 -0.24(-4.60%)
Jan 14, 2016 5.196 5.295 5.104 5.237 916,299 +0.05(+0.96%)
Jan 13, 2016 5.229 5.395 5.029 5.187 1,133,987 -0.04(-0.79%)
Jan 12, 2016 5.279 5.287 4.954 5.229 713,414 -0.01(-0.16%)
Jan 11, 2016 5.279 5.428 5.104 5.237 993,670 +0.00(+0.00%)
Jan 08, 2016 5.736 5.761 5.196 5.237 1,186,431 -0.42(-7.35%)
Jan 07, 2016 5.794 5.877 5.607 5.653 1,887,441 -0.28(-4.76%)
Jan 06, 2016 5.927 6.027 5.836 5.935 754,446 -0.10(-1.65%)
Jan 05, 2016 6.077 6.102 5.919 6.035 841,769 +0.00(+0.00%)
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.