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 (%)
May 31, 2016 7.521 7.731 7.429 7.664 1,090,972 +0.25(+3.39%)
May 27, 2016 7.463 7.412 7.412 7.412 371,742 -0.08(-1.01%)
May 26, 2016 7.580 7.588 7.395 7.488 372,758 -0.06(-0.78%)
May 25, 2016 7.546 7.714 7.504 7.546 782,742 +0.09(+1.24%)
May 24, 2016 7.320 7.563 7.270 7.454 520,193 +0.18(+2.42%)
May 23, 2016 7.144 7.286 6.959 7.278 488,888 +0.13(+1.76%)
May 20, 2016 7.102 7.228 7.068 7.152 318,350 +0.08(+1.19%)
May 19, 2016 7.060 7.253 6.842 7.068 509,959 -0.03(-0.47%)
May 18, 2016 6.817 7.253 6.817 7.102 631,511 +0.23(+3.42%)
May 17, 2016 6.792 7.010 6.708 6.867 672,051 +0.05(+0.74%)
May 16, 2016 6.808 6.951 6.741 6.817 383,307 +0.03(+0.37%)
May 13, 2016 6.876 7.077 6.641 6.792 500,893 -0.11(-1.58%)
May 12, 2016 7.102 7.169 6.850 6.901 288,569 -0.13(-1.91%)
May 11, 2016 7.018 7.127 6.943 7.035 355,894 +0.00(+0.00%)
May 10, 2016 6.800 7.068 6.758 7.035 432,207 +0.29(+4.22%)
May 09, 2016 6.850 6.917 6.448 6.750 443,471 -0.15(-2.19%)
May 06, 2016 6.901 6.934 6.800 6.901 403,607 -0.05(-0.72%)
May 05, 2016 6.943 7.127 6.876 6.951 386,305 +0.09(+1.34%)
May 04, 2016 6.917 7.127 6.729 6.859 673,694 -0.14(-2.04%)
May 03, 2016 7.194 7.194 6.901 7.001 568,187 -0.32(-4.35%)
May 02, 2016 7.370 7.429 7.144 7.320 498,993 -0.08(-1.13%)
Apr 29, 2016 7.404 7.647 7.320 7.404 449,545 -0.03(-0.34%)
Apr 28, 2016 7.488 7.588 7.412 7.429 416,741 -0.09(-1.23%)
Apr 27, 2016 7.504 7.655 7.362 7.521 645,289 -0.01(-0.11%)
Apr 26, 2016 7.320 7.538 7.236 7.530 543,064 +0.26(+3.58%)
Apr 25, 2016 7.127 7.280 6.943 7.270 611,158 +0.13(+1.88%)
Apr 22, 2016 6.574 7.152 6.549 7.136 664,245 +0.56(+8.55%)
Apr 21, 2016 6.414 6.658 6.372 6.574 492,444 +0.10(+1.55%)
Apr 20, 2016 6.289 6.515 6.217 6.473 362,687 +0.19(+3.07%)
Apr 19, 2016 6.020 6.314 5.987 6.280 433,885 +0.24(+4.03%)
Apr 18, 2016 5.962 6.113 5.886 6.037 302,153 +0.02(+0.28%)
Apr 15, 2016 5.978 6.087 5.903 6.020 300,253 +0.01(+0.14%)
Apr 14, 2016 5.769 6.037 5.710 6.012 405,474 +0.23(+3.91%)
Apr 13, 2016 5.568 5.827 5.559 5.786 458,539 +0.33(+5.99%)
Apr 12, 2016 5.475 5.559 5.320 5.459 394,106 +0.03(+0.46%)
Apr 11, 2016 5.383 5.635 5.366 5.433 377,525 +0.13(+2.53%)
Apr 08, 2016 5.383 5.576 5.249 5.299 603,962 -0.09(-1.71%)
Apr 07, 2016 5.383 5.534 5.308 5.391 876,892 -0.08(-1.53%)
Apr 06, 2016 5.459 5.572 5.391 5.475 696,829 +0.02(+0.31%)
Apr 05, 2016 5.534 5.660 5.425 5.459 576,298 -0.14(-2.54%)
Apr 04, 2016 5.844 5.867 5.534 5.601 759,031 -0.24(-4.16%)
Apr 01, 2016 5.861 5.886 5.660 5.844 511,709 -0.02(-0.29%)
Mar 31, 2016 5.903 5.987 5.752 5.861 424,412 -0.08(-1.27%)
Mar 30, 2016 5.911 6.079 5.861 5.936 374,555 +0.06(+1.00%)
Mar 29, 2016 5.727 5.890 5.568 5.878 637,860 +0.07(+1.15%)
Mar 28, 2016 5.794 5.956 5.761 5.811 401,724 +0.02(+0.43%)
Mar 24, 2016 5.777 5.786 5.786 5.786 681,112 -0.10(-1.69%)
Mar 23, 2016 6.052 6.052 5.773 5.886 727,956 -0.20(-3.28%)
Mar 22, 2016 5.994 6.143 5.927 6.085 539,125 +0.02(+0.27%)
Mar 21, 2016 6.052 6.185 5.960 6.068 723,876 +0.08(+1.39%)
Mar 18, 2016 5.719 6.023 5.694 5.985 5,160,943 +0.31(+5.42%)
Mar 17, 2016 5.403 5.736 5.403 5.678 1,083,622 +0.22(+4.12%)
Mar 16, 2016 5.595 5.653 5.287 5.453 1,383,279 -0.21(-3.67%)
Mar 15, 2016 5.486 5.669 5.403 5.661 889,642 +0.08(+1.49%)
Mar 14, 2016 5.910 5.910 5.279 5.578 1,618,418 -0.39(-6.55%)
Mar 11, 2016 5.753 5.985 5.728 5.969 833,921 +0.27(+4.66%)
Mar 10, 2016 5.503 5.703 5.387 5.703 1,631,297 +0.22(+3.94%)
Mar 09, 2016 5.753 5.794 5.387 5.486 639,615 -0.23(-4.07%)
Mar 08, 2016 5.786 5.886 5.503 5.719 894,811 -0.17(-2.96%)
Mar 07, 2016 5.678 5.927 5.653 5.894 749,523 +0.21(+3.65%)
Mar 04, 2016 5.644 5.728 5.536 5.686 1,288,605 +0.12(+2.24%)
Mar 03, 2016 5.395 5.611 5.362 5.561 621,961 +0.17(+3.08%)
Mar 02, 2016 5.021 5.428 5.004 5.395 651,457 +0.34(+6.74%)
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.