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

OFG Bancorp (NY: OFG )

44.79 -0.56 (-1.23%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 20, 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 (%)
May 29, 2020 11.00 11.26 10.81 10.97 457,916 -0.31(-2.72%)
May 28, 2020 12.39 12.39 11.19 11.27 407,090 -0.92(-7.55%)
May 27, 2020 12.22 12.25 11.66 12.19 509,796 +0.69(+5.96%)
May 26, 2020 11.39 11.63 11.33 11.51 326,126 +0.80(+7.50%)
May 22, 2020 10.88 10.99 10.51 10.70 242,752 -0.19(-1.74%)
May 21, 2020 11.00 11.15 10.68 10.89 242,579 -0.05(-0.41%)
May 20, 2020 10.18 11.13 10.18 10.94 974,345 +0.89(+8.89%)
May 19, 2020 10.40 10.51 9.910 10.05 529,934 -0.51(-4.87%)
May 18, 2020 9.928 10.82 9.928 10.56 481,027 +1.23(+13.15%)
May 15, 2020 9.333 9.450 9.143 9.333 739,447 -0.06(-0.67%)
May 14, 2020 8.809 9.423 8.466 9.396 539,211 +0.27(+2.97%)
May 13, 2020 9.549 9.549 8.917 9.125 475,473 -0.60(-6.22%)
May 12, 2020 10.26 10.26 9.666 9.730 385,312 -0.45(-4.43%)
May 11, 2020 10.64 10.64 10.09 10.18 514,508 -0.83(-7.54%)
May 08, 2020 10.51 11.09 10.41 11.01 322,081 +0.82(+8.06%)
May 07, 2020 10.09 10.50 10.02 10.19 1,860,560 +0.23(+2.26%)
May 06, 2020 10.12 10.20 9.748 9.964 422,595 -0.05(-0.45%)
May 05, 2020 10.76 10.95 10.00 10.01 623,535 -0.49(-4.64%)
May 04, 2020 10.38 10.59 10.16 10.50 545,049 -0.15(-1.44%)
May 01, 2020 10.90 10.91 10.28 10.65 693,245 -0.70(-6.20%)
Apr 30, 2020 11.78 11.79 10.92 11.35 640,311 -0.92(-7.50%)
Apr 29, 2020 11.97 12.94 11.80 12.27 592,794 +0.64(+5.51%)
Apr 28, 2020 11.95 12.04 11.51 11.63 296,944 +0.20(+1.74%)
Apr 27, 2020 10.88 11.68 10.70 11.44 295,505 +0.83(+7.83%)
Apr 24, 2020 10.80 10.88 10.20 10.61 399,859 -0.07(-0.68%)
Apr 23, 2020 9.387 10.80 9.387 10.68 394,833 +1.05(+10.87%)
Apr 22, 2020 9.991 9.991 9.432 9.630 448,917 -0.01(-0.09%)
Apr 21, 2020 9.775 9.986 9.531 9.639 358,710 -0.60(-5.82%)
Apr 20, 2020 9.946 10.60 9.928 10.24 324,182 -0.05(-0.44%)
Apr 17, 2020 9.793 10.70 9.657 10.28 531,927 +0.69(+7.25%)
Apr 16, 2020 10.04 10.22 9.251 9.585 765,690 -0.51(-5.01%)
Apr 15, 2020 10.21 10.37 9.856 10.09 414,961 -0.81(-7.45%)
Apr 14, 2020 11.53 11.78 10.51 10.90 503,269 -0.28(-2.50%)
Apr 13, 2020 11.82 11.82 10.88 11.18 316,605 -0.70(-5.92%)
Apr 09, 2020 11.39 12.01 11.23 11.89 497,359 +0.94(+8.57%)
Apr 08, 2020 10.76 11.19 10.49 10.95 615,564 +0.30(+2.80%)
Apr 07, 2020 10.74 11.00 9.991 10.65 731,301 +0.58(+5.74%)
Apr 06, 2020 9.423 10.13 9.333 10.07 611,969 +1.06(+11.71%)
Apr 03, 2020 9.206 9.459 8.620 9.017 678,398 -0.30(-3.20%)
Apr 02, 2020 8.917 9.657 8.746 9.314 509,367 +0.29(+3.20%)
Apr 01, 2020 9.531 9.630 8.908 9.026 730,645 -1.07(-10.55%)
Mar 31, 2020 10.09 10.25 9.712 10.09 660,382 -0.19(-1.84%)
Mar 30, 2020 10.54 10.54 9.811 10.28 418,881 -0.22(-2.06%)
Mar 27, 2020 9.716 10.67 9.510 10.50 734,869 +0.26(+2.54%)
Mar 26, 2020 9.438 10.35 9.277 10.24 589,344 +0.93(+10.03%)
Mar 25, 2020 9.384 9.914 8.972 9.304 646,730 -0.08(-0.86%)
Mar 24, 2020 8.990 9.582 8.927 9.384 652,273 +1.02(+12.23%)
Mar 23, 2020 8.586 8.846 7.778 8.362 632,507 -0.18(-2.10%)
Mar 20, 2020 8.685 9.133 8.003 8.541 930,596 -0.16(-1.86%)
Mar 19, 2020 8.380 8.954 7.743 8.703 663,899 +0.26(+3.08%)
Mar 18, 2020 9.187 9.339 7.743 8.442 589,165 -1.44(-14.61%)
Mar 17, 2020 9.860 10.00 8.945 9.887 1,017,492 +0.39(+4.16%)
Mar 16, 2020 10.68 11.01 9.429 9.492 545,548 -2.26(-19.24%)
Mar 13, 2020 11.78 11.82 10.82 11.75 965,707 +0.76(+6.94%)
Mar 12, 2020 11.30 12.26 10.89 10.99 681,893 -1.09(-8.99%)
Mar 11, 2020 12.65 12.95 11.95 12.08 637,532 -1.08(-8.19%)
Mar 10, 2020 13.53 13.70 12.35 13.15 550,609 +0.17(+1.31%)
Mar 09, 2020 13.37 13.97 10.32 12.98 496,465 -1.95(-13.04%)
Mar 06, 2020 14.70 15.26 14.36 14.93 562,771 -0.56(-3.59%)
Mar 05, 2020 15.24 15.59 15.19 15.49 388,479 -0.34(-2.15%)
Mar 04, 2020 15.51 15.88 14.81 15.83 423,934 +0.54(+3.52%)
Mar 03, 2020 16.18 16.57 15.22 15.29 317,845 -0.98(-6.01%)
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.