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

OFG Bancorp (NY: OFG )

36.97 -0.14 (-0.38%)
Streaming Delayed Price Updated: 11:27 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 (%)
Nov 30, 2016 11.52 11.69 11.18 11.48 687,650 +0.13(+1.12%)
Nov 29, 2016 11.35 11.61 11.22 11.35 639,439 +0.04(+0.38%)
Nov 28, 2016 11.31 11.37 10.88 11.31 567,519 -0.13(-1.11%)
Nov 25, 2016 11.31 11.44 11.27 11.44 94,483 +0.09(+0.75%)
Nov 23, 2016 11.35 11.35 11.35 0 +0.17(+1.52%)
Nov 22, 2016 11.18 11.44 11.10 11.18 525,853 +0.08(+0.77%)
Nov 21, 2016 11.44 11.44 11.05 11.10 335,520 -0.34(-2.97%)
Nov 18, 2016 11.22 11.46 11.20 11.44 752,468 +0.21(+1.89%)
Nov 17, 2016 11.10 11.35 11.05 11.22 405,805 +0.13(+1.15%)
Nov 16, 2016 10.97 11.18 10.87 11.10 456,991 +0.04(+0.38%)
Nov 15, 2016 10.84 11.12 10.80 11.05 491,135 +0.04(+0.39%)
Nov 14, 2016 10.71 11.27 10.71 11.01 862,654 +0.34(+3.19%)
Nov 11, 2016 9.607 10.80 9.522 10.67 1,035,451 +1.02(+10.57%)
Nov 10, 2016 9.267 9.692 9.267 9.650 1,689,811 +0.34(+3.65%)
Nov 09, 2016 9.310 9.437 9.246 9.310 925,844 +0.09(+0.92%)
Nov 08, 2016 9.225 9.310 9.140 9.225 577,324 +0.04(+0.46%)
Nov 07, 2016 9.395 9.607 9.182 9.182 339,015 +0.00(+0.00%)
Nov 04, 2016 9.097 9.395 9.055 9.182 539,985 +0.13(+1.41%)
Nov 03, 2016 8.885 9.097 8.842 9.055 266,483 +0.17(+1.91%)
Nov 02, 2016 8.927 9.097 8.821 8.885 339,563 -0.09(-0.95%)
Nov 01, 2016 9.140 9.140 8.885 8.970 242,469 -0.09(-0.94%)
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%)
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.