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

OFG Bancorp (NY: OFG )

36.83 -0.28 (-0.77%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 23, 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, 2016 8.842 9.097 8.757 9.055 335,084 +0.17(+1.91%)
Oct 28, 2016 8.927 8.944 8.774 8.885 337,569 -0.03(-0.29%)
Oct 27, 2016 8.953 9.055 8.876 8.910 198,035 +0.02(+0.19%)
Oct 26, 2016 8.910 9.097 8.859 8.893 251,772 -0.13(-1.41%)
Oct 25, 2016 9.080 9.118 8.961 9.021 244,938 -0.04(-0.47%)
Oct 24, 2016 8.553 9.191 8.553 9.063 421,443 +0.63(+7.46%)
Oct 21, 2016 8.264 8.579 8.169 8.434 171,427 +0.08(+0.92%)
Oct 20, 2016 8.383 8.502 8.340 8.357 120,643 -0.03(-0.30%)
Oct 19, 2016 8.255 8.519 8.238 8.383 156,164 +0.17(+2.07%)
Oct 18, 2016 8.417 8.451 8.068 8.213 166,869 +0.00(+0.00%)
Oct 17, 2016 8.272 8.366 8.196 8.213 151,828 -0.08(-0.92%)
Oct 14, 2016 8.315 8.443 8.238 8.289 162,220 +0.16(+1.99%)
Oct 13, 2016 8.230 8.379 8.009 8.128 230,127 -0.28(-3.34%)
Oct 12, 2016 8.425 8.519 8.349 8.408 126,602 -0.02(-0.20%)
Oct 11, 2016 8.570 8.732 8.332 8.425 125,939 -0.16(-1.88%)
Oct 10, 2016 8.553 8.761 8.553 8.587 143,201 +0.11(+1.30%)
Oct 07, 2016 8.647 8.698 8.357 8.477 189,906 -0.18(-2.06%)
Oct 06, 2016 8.774 8.825 8.562 8.655 155,790 -0.11(-1.26%)
Oct 05, 2016 8.587 9.029 8.587 8.766 261,321 +0.24(+2.79%)
Oct 04, 2016 8.451 8.664 8.443 8.528 193,555 +0.09(+1.11%)
Oct 03, 2016 8.536 8.613 8.383 8.434 227,619 -0.16(-1.88%)
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%)
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.