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

OFG Bancorp (NY: OFG )

37.85 -0.29 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2016 7.404 7.647 7.320 7.404 449,545 -0.03(-0.34%)
Apr 28, 2016 7.488 7.588 7.412 7.429 416,741 -0.09(-1.23%)
Apr 27, 2016 7.504 7.655 7.362 7.521 645,289 -0.01(-0.11%)
Apr 26, 2016 7.320 7.538 7.236 7.530 543,064 +0.26(+3.58%)
Apr 25, 2016 7.127 7.280 6.943 7.270 611,158 +0.13(+1.88%)
Apr 22, 2016 6.574 7.152 6.549 7.136 664,245 +0.56(+8.55%)
Apr 21, 2016 6.414 6.658 6.372 6.574 492,444 +0.10(+1.55%)
Apr 20, 2016 6.289 6.515 6.217 6.473 362,687 +0.19(+3.07%)
Apr 19, 2016 6.020 6.314 5.987 6.280 433,885 +0.24(+4.03%)
Apr 18, 2016 5.962 6.113 5.886 6.037 302,153 +0.02(+0.28%)
Apr 15, 2016 5.978 6.087 5.903 6.020 300,253 +0.01(+0.14%)
Apr 14, 2016 5.769 6.037 5.710 6.012 405,474 +0.23(+3.91%)
Apr 13, 2016 5.568 5.827 5.559 5.786 458,539 +0.33(+5.99%)
Apr 12, 2016 5.475 5.559 5.320 5.459 394,106 +0.03(+0.46%)
Apr 11, 2016 5.383 5.635 5.366 5.433 377,525 +0.13(+2.53%)
Apr 08, 2016 5.383 5.576 5.249 5.299 603,962 -0.09(-1.71%)
Apr 07, 2016 5.383 5.534 5.308 5.391 876,892 -0.08(-1.53%)
Apr 06, 2016 5.459 5.572 5.391 5.475 696,829 +0.02(+0.31%)
Apr 05, 2016 5.534 5.660 5.425 5.459 576,298 -0.14(-2.54%)
Apr 04, 2016 5.844 5.867 5.534 5.601 759,031 -0.24(-4.16%)
Apr 01, 2016 5.861 5.886 5.660 5.844 511,709 -0.02(-0.29%)
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%)
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.