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: 4:10 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 (%)
Sep 30, 2016 8.357 8.655 8.289 8.596 268,556 +0.28(+3.37%)
Sep 29, 2016 8.553 8.689 8.306 8.315 301,263 -0.28(-3.26%)
Sep 28, 2016 8.502 8.604 8.443 8.596 200,786 +0.15(+1.81%)
Sep 27, 2016 8.316 8.459 8.257 8.443 322,976 +0.10(+1.22%)
Sep 26, 2016 8.366 8.586 8.341 8.341 281,912 -0.15(-1.79%)
Sep 23, 2016 8.586 8.713 8.451 8.493 377,788 -0.11(-1.28%)
Sep 22, 2016 8.502 8.624 8.400 8.603 923,189 +0.17(+2.00%)
Sep 21, 2016 8.688 8.688 8.282 8.434 417,538 -0.15(-1.77%)
Sep 20, 2016 8.688 8.688 8.569 8.586 148,137 -0.01(-0.10%)
Sep 19, 2016 8.586 8.772 8.535 8.595 200,758 +0.08(+0.89%)
Sep 16, 2016 8.612 8.628 8.506 8.519 403,501 -0.16(-1.85%)
Sep 15, 2016 8.595 8.734 8.485 8.679 169,506 +0.12(+1.38%)
Sep 14, 2016 8.637 8.755 8.485 8.561 193,590 -0.08(-0.88%)
Sep 13, 2016 8.654 8.764 8.502 8.637 413,029 -0.19(-2.11%)
Sep 12, 2016 8.806 8.831 8.637 8.823 339,172 -0.11(-1.23%)
Sep 09, 2016 9.093 9.203 8.924 8.933 324,216 -0.19(-2.04%)
Sep 08, 2016 9.144 9.195 8.950 9.119 312,606 -0.03(-0.37%)
Sep 07, 2016 8.966 9.169 8.945 9.152 381,105 +0.14(+1.59%)
Sep 06, 2016 9.254 9.279 8.933 9.009 279,672 -0.20(-2.20%)
Sep 02, 2016 9.212 9.212 9.212 9.212 195,362 +0.08(+0.93%)
Sep 01, 2016 9.271 9.304 9.009 9.127 351,500 -0.09(-1.01%)
Aug 31, 2016 9.279 9.359 9.127 9.220 397,786 -0.05(-0.55%)
Aug 30, 2016 9.372 9.490 9.262 9.271 279,180 -0.10(-1.08%)
Aug 29, 2016 9.330 9.499 9.330 9.372 524,375 +0.07(+0.73%)
Aug 26, 2016 9.296 9.321 9.195 9.304 445,670 +0.08(+0.82%)
Aug 25, 2016 9.186 9.389 9.186 9.228 479,042 +0.00(+0.00%)
Aug 24, 2016 9.262 9.330 9.135 9.228 282,318 -0.03(-0.27%)
Aug 23, 2016 9.364 9.507 9.254 9.254 222,644 -0.03(-0.27%)
Aug 22, 2016 9.203 9.343 9.110 9.279 204,238 +0.00(+0.00%)
Aug 19, 2016 9.254 9.304 9.195 9.279 214,611 +0.00(+0.00%)
Aug 18, 2016 9.186 9.313 9.161 9.279 240,239 +0.14(+1.48%)
Aug 17, 2016 9.093 9.212 9.093 9.144 213,988 +0.02(+0.19%)
Aug 16, 2016 9.076 9.161 8.983 9.127 262,576 +0.03(+0.37%)
Aug 15, 2016 9.026 9.110 8.971 9.093 305,881 +0.14(+1.51%)
Aug 12, 2016 9.000 9.076 8.840 8.958 197,777 -0.14(-1.58%)
Aug 11, 2016 8.966 9.195 8.916 9.102 504,007 +0.20(+2.28%)
Aug 10, 2016 9.203 9.203 8.865 8.899 625,924 -0.31(-3.39%)
Aug 09, 2016 9.254 9.296 9.195 9.212 444,718 -0.03(-0.27%)
Aug 08, 2016 9.321 9.448 9.186 9.237 379,730 -0.03(-0.27%)
Aug 05, 2016 9.135 9.507 9.085 9.262 594,217 +0.25(+2.72%)
Aug 04, 2016 9.000 9.051 8.882 9.017 322,550 +0.01(+0.09%)
Aug 03, 2016 8.873 9.102 8.831 9.009 237,607 +0.13(+1.43%)
Aug 02, 2016 8.983 8.983 8.802 8.882 292,169 -0.07(-0.76%)
Aug 01, 2016 8.975 9.076 8.831 8.950 379,945 -0.02(-0.19%)
Jul 29, 2016 8.983 9.059 8.797 8.966 390,602 -0.04(-0.47%)
Jul 28, 2016 9.110 9.152 8.975 9.009 723,496 -0.08(-0.84%)
Jul 27, 2016 8.916 9.195 8.865 9.085 942,142 +0.18(+1.99%)
Jul 26, 2016 8.755 8.966 8.721 8.907 531,167 +0.19(+2.23%)
Jul 25, 2016 8.696 8.857 8.582 8.713 500,527 +0.03(+0.39%)
Jul 22, 2016 7.682 8.696 7.682 8.679 653,923 +0.62(+7.65%)
Jul 21, 2016 8.104 8.181 8.037 8.062 445,997 -0.01(-0.10%)
Jul 20, 2016 8.088 8.180 7.978 8.071 341,330 -0.02(-0.21%)
Jul 19, 2016 8.011 8.176 8.011 8.088 388,577 +0.02(+0.21%)
Jul 18, 2016 8.045 8.147 7.995 8.071 342,061 +0.02(+0.21%)
Jul 15, 2016 7.944 8.075 7.792 8.054 774,130 +0.19(+2.47%)
Jul 14, 2016 7.775 7.982 7.690 7.859 564,917 +0.18(+2.31%)
Jul 13, 2016 7.699 7.716 7.488 7.682 310,360 -0.03(-0.44%)
Jul 12, 2016 7.564 7.733 7.547 7.716 641,868 +0.25(+3.28%)
Jul 11, 2016 7.335 7.479 7.293 7.471 351,777 +0.19(+2.55%)
Jul 08, 2016 7.057 7.310 6.989 7.285 386,691 +0.30(+4.23%)
Jul 07, 2016 6.879 7.099 6.879 6.989 434,678 +0.13(+1.85%)
Jul 06, 2016 6.778 6.955 6.634 6.862 282,137 +0.04(+0.62%)
Jul 05, 2016 7.065 7.154 6.691 6.820 661,498 -0.35(-4.83%)
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.