OFG Bancorp (OFG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

28.83

+0.52

(+1.84%)

At close: 04:00PM EST

28.83

0.00

(0.00%)

After hours:

04:35PM EST

Time period:

02 Feb 2022 - 02 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	-	-	-	-	-	-
01 Feb 2023	28.18	29.13	28.12	28.83	28.83	248,000
31 Jan 2023	27.67	28.35	27.46	28.31	28.31	179,300
30 Jan 2023	27.68	27.95	27.35	27.59	27.59	135,600
27 Jan 2023	27.71	27.95	27.43	27.78	27.78	184,800
26 Jan 2023	28.38	28.69	26.84	27.67	27.67	268,500
25 Jan 2023	27.24	27.27	26.88	27.27	27.27	150,500
24 Jan 2023	27.11	27.53	27.11	27.33	27.33	121,000
23 Jan 2023	27.49	27.52	27.13	27.50	27.50	182,300
20 Jan 2023	27.66	27.77	27.20	27.59	27.59	213,900
19 Jan 2023	27.23	27.35	26.83	27.30	27.30	170,800
18 Jan 2023	27.94	27.94	27.16	27.25	27.25	163,500
17 Jan 2023	28.45	28.45	27.94	27.96	27.96	183,300
13 Jan 2023	28.05	28.58	27.83	28.44	28.44	170,700
12 Jan 2023	28.06	28.46	28.03	28.32	28.32	160,100
11 Jan 2023	27.83	28.06	27.57	27.85	27.85	359,700
10 Jan 2023	27.65	28.06	27.44	27.80	27.80	185,700
09 Jan 2023	28.45	28.45	27.64	27.70	27.70	162,600
06 Jan 2023	27.72	28.29	27.72	28.27	28.27	145,300
05 Jan 2023	27.70	27.76	27.34	27.56	27.56	152,900
04 Jan 2023	27.92	28.06	27.54	27.72	27.72	204,300
03 Jan 2023	27.62	28.02	27.27	27.67	27.67	205,400
30 Dec 2022	27.50	27.83	27.36	27.56	27.56	185,200
29 Dec 2022	27.18	27.67	27.04	27.67	27.67	168,000
28 Dec 2022	27.36	27.48	27.21	27.23	27.23	138,100
27 Dec 2022	27.25	27.53	27.06	27.28	27.28	95,500
23 Dec 2022	26.75	27.25	26.75	27.20	27.20	88,300
22 Dec 2022	26.67	26.92	26.36	26.90	26.90	175,500
21 Dec 2022	26.51	26.97	26.48	26.75	26.75	208,500
20 Dec 2022	26.44	26.83	26.21	26.35	26.35	376,800
19 Dec 2022	25.94	26.40	25.94	26.39	26.39	254,300
16 Dec 2022	25.67	26.00	25.52	25.92	25.92	1,300,400
15 Dec 2022	26.30	26.30	25.75	26.00	26.00	301,900
14 Dec 2022	26.74	27.05	26.43	26.60	26.60	233,800
13 Dec 2022	27.56	27.68	26.77	26.86	26.86	371,700
12 Dec 2022	27.07	27.33	26.90	27.14	27.14	169,000
09 Dec 2022	26.80	27.10	26.68	27.05	27.05	147,300
08 Dec 2022	27.08	27.15	26.76	26.94	26.94	136,300
07 Dec 2022	26.74	27.16	26.43	26.91	26.91	185,700
06 Dec 2022	27.09	27.26	26.76	26.98	26.98	207,600
05 Dec 2022	28.39	28.39	26.97	27.22	27.22	191,000
02 Dec 2022	28.32	28.60	28.08	28.59	28.59	129,300
01 Dec 2022	28.89	28.99	28.30	28.59	28.59	140,800
30 Nov 2022	28.42	28.97	27.91	28.97	28.97	243,400
29 Nov 2022	28.49	28.91	28.49	28.56	28.56	143,100
28 Nov 2022	28.75	28.83	28.44	28.65	28.65	155,000
25 Nov 2022	28.93	29.05	28.53	28.95	28.95	42,600
23 Nov 2022	28.68	28.82	28.42	28.70	28.70	142,000
22 Nov 2022	28.50	28.66	28.28	28.62	28.62	154,200
21 Nov 2022	27.79	28.43	27.75	28.41	28.41	201,900
18 Nov 2022	28.44	28.46	27.90	27.93	27.93	515,300
17 Nov 2022	27.85	28.16	27.68	27.98	27.98	163,500
16 Nov 2022	28.37	28.49	28.07	28.09	28.09	142,900
15 Nov 2022	28.11	28.81	28.02	28.50	28.50	431,100
14 Nov 2022	28.19	28.31	27.86	27.93	27.93	237,200
11 Nov 2022	29.34	29.40	28.10	28.21	28.21	314,700
10 Nov 2022	28.71	29.35	28.62	29.11	29.11	207,300
09 Nov 2022	27.94	28.19	27.82	28.03	28.03	190,100
08 Nov 2022	27.99	28.26	27.75	28.01	28.01	237,500
07 Nov 2022	27.88	28.11	27.75	27.91	27.91	202,600
04 Nov 2022	27.48	27.69	27.11	27.66	27.66	167,900
03 Nov 2022	27.36	27.44	26.91	27.20	27.20	165,000
02 Nov 2022	27.87	28.32	27.42	27.57	27.57	269,900
01 Nov 2022	28.03	28.18	27.79	28.01	28.01	195,100
31 Oct 2022	27.81	28.05	27.59	27.88	27.88	341,800
28 Oct 2022	28.08	28.21	27.63	28.00	28.00	408,900
27 Oct 2022	27.88	28.29	27.63	27.82	27.82	158,000
26 Oct 2022	28.06	28.06	27.55	27.55	27.55	229,100
25 Oct 2022	27.47	27.85	27.24	27.81	27.81	231,900
24 Oct 2022	27.41	27.68	27.28	27.51	27.51	167,300
21 Oct 2022	26.94	27.51	26.82	27.37	27.37	340,500
20 Oct 2022	27.33	27.89	26.08	26.70	26.70	352,600
19 Oct 2022	26.97	27.41	26.84	27.34	27.34	276,100
18 Oct 2022	27.87	27.97	27.07	27.19	27.19	227,100
17 Oct 2022	27.30	27.67	26.99	27.41	27.41	225,000
14 Oct 2022	27.66	27.93	26.88	26.97	26.97	253,000
13 Oct 2022	26.24	27.44	26.04	27.32	27.32	285,400
12 Oct 2022	26.24	26.71	26.00	26.42	26.42	188,900
11 Oct 2022	25.97	26.61	25.91	26.36	26.36	248,900
10 Oct 2022	26.40	26.67	26.18	26.19	26.19	177,100
07 Oct 2022	26.60	26.60	26.09	26.13	26.13	342,900
06 Oct 2022	26.87	27.08	26.69	26.81	26.81	185,900
05 Oct 2022	26.86	27.06	26.56	27.05	27.05	192,600
04 Oct 2022	26.07	27.14	26.07	27.14	27.14	309,700
03 Oct 2022	25.42	25.85	25.11	25.69	25.69	194,400
30 Sept 2022	25.20	25.59	25.01	25.13	25.13	286,300
29 Sept 2022	25.16	25.20	24.59	25.10	25.10	287,800
28 Sept 2022	25.68	25.86	25.37	25.62	25.62	319,800
27 Sept 2022	26.14	26.34	25.55	25.62	25.62	283,300
26 Sept 2022	25.93	26.45	25.93	25.94	25.94	237,200
23 Sept 2022	26.51	26.52	25.82	26.13	26.13	170,700
22 Sept 2022	27.35	27.36	26.66	26.77	26.77	180,100
21 Sept 2022	27.77	28.37	27.45	27.45	27.45	248,300
20 Sept 2022	27.48	27.82	27.34	27.51	27.51	170,200
19 Sept 2022	27.04	27.92	27.04	27.59	27.59	292,900
16 Sept 2022	26.84	27.33	26.46	27.32	27.32	749,600
15 Sept 2022	26.55	27.30	26.55	26.96	26.96	221,400
14 Sept 2022	26.66	26.79	26.13	26.68	26.68	267,100
13 Sept 2022	26.80	27.13	26.54	26.76	26.76	230,700
12 Sept 2022	27.26	27.64	27.00	27.36	27.36	153,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,797.95+36.84(+0.47%)

FTSE 25020,350.82+452.28(+2.27%)

AIM881.83+8.61(+0.99%)

GBP/EUR1.1177-0.0081(-0.72%)

GBP/USD1.2285-0.0087(-0.7015%)

BTC-GBP19,388.23+487.10(+2.58%)

OFG Bancorp (OFG)

FTSE 100
7,797.95
+36.84(+0.47%)

FTSE 250
20,350.82
+452.28(+2.27%)

AIM
881.83
+8.61(+0.99%)

GBP/EUR
1.1177
-0.0081(-0.72%)

GBP/USD
1.2285
-0.0087(-0.7015%)

BTC-GBP
19,388.23
+487.10(+2.58%)