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

OFG Bancorp (NY: OFG )

37.82 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2017 7.349 7.828 7.349 7.741 383,133 +0.35(+4.71%)
Oct 30, 2017 8.089 8.132 7.328 7.393 362,343 -0.35(-4.49%)
Oct 27, 2017 7.958 8.045 7.697 7.741 293,201 -0.26(-3.26%)
Oct 26, 2017 7.784 8.089 7.706 8.002 344,383 -0.04(-0.54%)
Oct 25, 2017 7.436 8.045 7.262 8.045 293,946 +0.96(+13.50%)
Oct 24, 2017 7.088 7.175 7.045 7.088 298,875 +0.00(+0.00%)
Oct 23, 2017 7.306 7.436 7.045 7.088 201,827 -0.13(-1.81%)
Oct 20, 2017 7.306 7.393 7.219 7.219 110,293 +0.09(+1.22%)
Oct 19, 2017 7.306 7.393 7.132 7.132 232,211 -0.26(-3.53%)
Oct 18, 2017 7.306 7.436 7.262 7.393 331,146 +0.17(+2.41%)
Oct 17, 2017 7.306 7.393 7.132 7.219 164,787 -0.09(-1.19%)
Oct 16, 2017 7.219 7.458 7.219 7.306 237,450 +0.04(+0.60%)
Oct 13, 2017 7.219 7.436 7.175 7.262 203,409 +0.00(+0.00%)
Oct 12, 2017 7.523 7.523 7.241 7.262 362,778 -0.26(-3.47%)
Oct 11, 2017 7.784 7.828 7.480 7.523 174,075 -0.26(-3.35%)
Oct 10, 2017 7.741 7.828 7.545 7.784 273,951 +0.00(+0.00%)
Oct 09, 2017 7.697 7.784 7.697 7.784 92,514 +0.09(+1.13%)
Oct 06, 2017 7.784 7.871 7.654 7.697 203,027 -0.09(-1.12%)
Oct 05, 2017 7.610 7.871 7.567 7.784 374,839 +0.22(+2.87%)
Oct 04, 2017 7.871 7.915 7.458 7.567 566,298 -0.26(-3.33%)
Oct 03, 2017 8.089 8.132 7.741 7.828 476,061 -0.30(-3.74%)
Oct 02, 2017 8.002 8.132 7.871 8.132 311,856 +0.17(+2.19%)
Sep 29, 2017 7.871 8.089 7.871 7.958 213,126 +0.09(+1.10%)
Sep 28, 2017 7.697 7.871 7.523 7.871 320,309 +0.23(+2.96%)
Sep 27, 2017 8.163 8.163 7.559 7.645 609,340 -0.35(-4.32%)
Sep 26, 2017 8.207 8.207 7.947 7.991 346,710 -0.13(-1.60%)
Sep 25, 2017 8.207 8.271 7.947 8.120 412,866 -0.09(-1.05%)
Sep 22, 2017 8.163 8.358 8.120 8.207 633,455 -0.04(-0.52%)
Sep 21, 2017 8.207 8.271 8.077 8.250 180,175 +0.04(+0.53%)
Sep 20, 2017 7.818 8.293 7.667 8.207 330,442 +0.48(+6.15%)
Sep 19, 2017 7.991 8.034 7.688 7.732 348,490 -0.17(-2.19%)
Sep 18, 2017 8.293 8.293 7.861 7.904 356,367 -0.39(-4.69%)
Sep 15, 2017 8.250 8.379 8.207 8.293 712,794 +0.04(+0.52%)
Sep 14, 2017 8.120 8.250 8.120 8.250 334,475 +0.09(+1.06%)
Sep 13, 2017 7.732 8.163 7.645 8.163 259,355 +0.43(+5.59%)
Sep 12, 2017 7.559 7.818 7.559 7.732 190,589 +0.26(+3.47%)
Sep 11, 2017 7.429 7.688 7.429 7.472 202,197 +0.22(+2.98%)
Sep 08, 2017 7.343 7.408 7.256 7.256 218,886 -0.04(-0.59%)
Sep 07, 2017 7.516 7.559 7.300 7.300 293,096 -0.22(-2.87%)
Sep 06, 2017 7.516 7.732 7.451 7.516 166,923 +0.00(+0.00%)
Sep 05, 2017 8.207 8.207 7.408 7.516 354,851 -0.78(-9.37%)
Sep 01, 2017 7.602 8.293 7.602 8.293 232,311 +0.78(+10.34%)
Aug 31, 2017 7.732 7.775 7.516 7.516 253,254 -0.13(-1.69%)
Aug 30, 2017 7.775 7.840 7.645 7.645 87,921 -0.17(-2.21%)
Aug 29, 2017 7.732 7.883 7.645 7.818 112,967 +0.00(+0.00%)
Aug 28, 2017 7.991 8.034 7.753 7.818 108,027 -0.13(-1.63%)
Aug 25, 2017 7.818 8.034 7.818 7.947 74,475 +0.13(+1.66%)
Aug 24, 2017 7.732 7.818 7.645 7.818 124,334 +0.17(+2.26%)
Aug 23, 2017 7.645 7.861 7.645 7.645 221,851 -0.09(-1.12%)
Aug 22, 2017 7.861 7.861 7.645 7.732 168,601 -0.04(-0.56%)
Aug 21, 2017 7.732 7.904 7.602 7.775 184,734 +0.09(+1.12%)
Aug 18, 2017 7.602 7.775 7.559 7.688 247,502 -0.04(-0.56%)
Aug 17, 2017 7.991 8.055 7.688 7.732 264,392 -0.30(-3.76%)
Aug 16, 2017 8.120 8.207 7.947 8.034 173,397 +0.00(+0.00%)
Aug 15, 2017 8.293 8.293 8.034 8.034 202,258 -0.17(-2.11%)
Aug 14, 2017 8.207 8.271 8.120 8.207 136,279 +0.13(+1.60%)
Aug 11, 2017 8.034 8.207 8.034 8.077 375,833 -0.04(-0.53%)
Aug 10, 2017 8.293 8.336 8.120 8.120 296,978 -0.30(-3.59%)
Aug 09, 2017 8.423 8.509 8.250 8.423 275,232 -0.04(-0.51%)
Aug 08, 2017 8.595 8.811 8.423 8.466 215,020 -0.17(-2.00%)
Aug 07, 2017 8.811 8.811 8.552 8.639 238,002 -0.22(-2.44%)
Aug 04, 2017 8.725 8.898 8.690 8.855 195,995 +0.26(+3.02%)
Aug 03, 2017 8.682 8.768 8.466 8.595 154,811 -0.09(-0.99%)
Aug 02, 2017 8.855 8.855 8.574 8.682 158,821 -0.22(-2.43%)
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.