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

OFG Bancorp (NY: OFG )

36.58 -0.53 (-1.43%)
Official Closing Price Updated: 4:10 PM 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 (%)
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%)
Aug 01, 2017 8.855 8.898 8.660 8.898 127,360 +0.22(+2.49%)
Jul 31, 2017 8.811 8.941 8.660 8.682 221,916 -0.13(-1.47%)
Jul 28, 2017 8.855 8.898 8.660 8.811 139,093 -0.13(-1.45%)
Jul 27, 2017 8.855 8.941 8.725 8.941 192,679 +0.22(+2.48%)
Jul 26, 2017 8.984 9.071 8.682 8.725 159,321 -0.17(-1.94%)
Jul 25, 2017 9.157 9.243 8.876 8.898 291,176 -0.09(-0.96%)
Jul 24, 2017 8.682 8.984 8.509 8.984 300,140 +0.30(+3.48%)
Jul 21, 2017 9.546 9.805 8.660 8.682 599,157 +0.17(+2.03%)
Jul 20, 2017 8.595 8.595 8.336 8.509 327,407 -0.09(-1.01%)
Jul 19, 2017 8.509 8.639 8.444 8.595 120,622 +0.13(+1.53%)
Jul 18, 2017 8.423 8.509 8.315 8.466 87,432 -0.09(-1.01%)
Jul 17, 2017 8.552 8.639 8.487 8.552 157,217 +0.00(+0.00%)
Jul 14, 2017 8.509 8.600 8.379 8.552 175,811 -0.09(-1.00%)
Jul 13, 2017 8.725 8.768 8.509 8.639 127,251 +0.00(+0.00%)
Jul 12, 2017 8.682 8.833 8.595 8.639 118,592 -0.09(-0.99%)
Jul 11, 2017 8.768 8.811 8.552 8.725 155,520 +0.00(+0.00%)
Jul 10, 2017 8.768 8.984 8.703 8.725 135,576 -0.13(-1.46%)
Jul 07, 2017 8.855 8.941 8.639 8.855 147,861 +0.09(+0.99%)
Jul 06, 2017 8.898 9.071 8.768 8.768 223,292 -0.17(-1.93%)
Jul 05, 2017 8.898 8.941 8.595 8.941 218,576 +0.00(+0.00%)
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.