OFG - OFG Bancorp

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202325.3426.7425.0426.6526.65240,035
01 Jun 202324.4425.0924.1224.9024.90211,900
31 May 202324.8024.9623.9624.2624.26345,000
30 May 202324.9325.0524.5324.8424.84136,600
26 May 202324.6625.0624.3324.9024.90112,700
25 May 202324.5224.7724.2824.7024.70132,500
24 May 202325.1125.1224.5724.6424.64159,800
23 May 202324.7625.6324.7625.2625.26162,800
22 May 202324.4625.0224.2924.8424.84137,600
19 May 202324.9224.9223.8824.2324.23178,700
18 May 202324.8925.0924.5824.7224.72182,500
17 May 202324.0925.1023.9424.9624.96285,900
16 May 202323.8924.2123.6123.6323.63121,800
15 May 202323.4324.1323.3623.9323.93246,700
12 May 202323.6523.6523.1123.3723.37177,400
11 May 202323.1623.8423.1623.5323.53278,700
10 May 202323.9723.9723.1723.5823.58340,000
09 May 202323.6224.0023.3123.5423.54267,600
08 May 202324.6124.6123.6123.6123.61279,500
05 May 202323.7124.4723.3124.3124.31366,800
04 May 202323.0323.4122.3423.0023.00466,900
03 May 202324.3925.1323.4223.5523.55474,500
02 May 202325.0025.0523.8624.2724.27426,300
01 May 202325.6825.7825.0625.1125.11230,600
28 Apr 202325.4925.9325.3425.5725.57254,600
27 Apr 202325.5226.1025.3725.6125.61333,200
26 Apr 202324.8525.5124.7025.4825.48229,600
25 Apr 202325.1825.4224.9024.9724.97327,000
24 Apr 202325.5726.0625.3225.3325.33243,100
21 Apr 202325.3925.7025.1925.6725.67226,600
20 Apr 202324.6625.7524.6625.2825.28263,600
19 Apr 202324.2025.1024.1724.9424.94245,900
18 Apr 202324.5824.5924.0424.2024.20209,500
17 Apr 202324.0724.5523.7924.5024.50248,700
14 Apr 202324.4624.5623.7524.1524.15276,600
13 Apr 202324.0924.3323.7024.1724.17182,700
12 Apr 202324.2824.3523.8423.9223.92147,200
11 Apr 202324.1024.3324.0224.1224.12185,800
10 Apr 202324.0024.4823.7324.0124.01428,800
06 Apr 202323.6224.0323.3924.0224.02278,400
05 Apr 202323.3723.7823.3023.5723.57222,800
04 Apr 202324.7424.7423.3523.7923.79291,600
03 Apr 202324.8625.1024.4424.7024.70201,600
31 Mar 202324.4924.9724.2624.9424.94327,000
30 Mar 202325.2425.2424.2124.3724.37264,500
30 Mar 20230.22 Dividend
29 Mar 202325.6925.7625.0625.2525.03260,100
28 Mar 202325.8026.0425.5325.5725.35199,600
27 Mar 202326.4326.4325.8225.8325.60163,900
24 Mar 202324.5925.8724.5725.8225.60275,200
23 Mar 202325.9525.9524.7825.0024.78421,600
22 Mar 202326.5826.9125.7725.8125.59357,400
21 Mar 202326.8927.0726.5026.5826.35307,300
20 Mar 202325.8826.5825.6625.7925.57323,600
17 Mar 202326.4626.4625.4225.5525.332,799,400
16 Mar 202325.9627.7325.5227.0626.82401,300
15 Mar 202325.9526.6925.6126.4126.18509,600
14 Mar 202328.1928.7826.8026.9926.75605,500
13 Mar 202327.0028.5725.7226.6726.44997,200
10 Mar 202326.8628.0626.4727.6027.36470,800
09 Mar 202328.5228.5227.5127.5227.28321,500
08 Mar 202328.7828.9828.3028.6428.39184,800
07 Mar 202329.3929.3928.5828.6828.43265,300
06 Mar 202330.0030.1029.1529.4529.19280,700
03 Mar 202329.8530.0629.5030.0229.76228,300
02 Mar 202329.9429.9929.5629.7329.47187,600
01 Mar 202330.2730.5230.0230.1429.88228,800
28 Feb 202330.0030.5130.0030.4230.15405,500
27 Feb 202329.9830.1229.9129.9729.71227,100
24 Feb 202329.7529.8629.5129.8629.60188,900
23 Feb 202329.7330.1029.5229.8829.62249,200
22 Feb 202329.4829.7929.3329.7029.44285,800
21 Feb 202329.5029.7429.1929.4229.16250,000
17 Feb 202329.2629.7329.1829.7029.44177,700
16 Feb 202329.0029.4028.9529.1528.90194,300
15 Feb 202328.7229.2828.5729.2228.97150,200
14 Feb 202329.1429.2928.8328.9628.71168,300
13 Feb 202329.1729.3429.1529.1928.94122,500
10 Feb 202328.8729.1928.8029.1828.93161,500
09 Feb 202329.4729.5728.7628.8928.64179,000
08 Feb 202329.2529.6329.1929.2529.00220,400
07 Feb 202328.9529.6428.9529.6029.34188,300
06 Feb 202329.5029.5628.9729.1828.93172,000
03 Feb 202329.1729.9128.9629.6229.36250,400
02 Feb 202328.9829.3028.7629.2529.00187,000
01 Feb 202328.1829.1328.1228.8328.58248,000
31 Jan 202327.6728.3527.4628.3128.06179,300
30 Jan 202327.6827.9527.3527.5927.35135,600
27 Jan 202327.7127.9527.4327.7827.54184,800
26 Jan 202328.3828.6926.8427.6727.43268,500
25 Jan 202327.2427.2726.8827.2727.03150,500
24 Jan 202327.1127.5327.1127.3327.09121,000
23 Jan 202327.4927.5227.1327.5027.26182,300
20 Jan 202327.6627.7727.2027.5927.35213,900
19 Jan 202327.2327.3526.8327.3027.06170,800
18 Jan 202327.9427.9427.1627.2527.01163,500
17 Jan 202328.4528.4527.9427.9627.72183,300
13 Jan 202328.0528.5827.8328.4428.19170,700
12 Jan 202328.0628.4628.0328.3228.07160,100
11 Jan 202327.8328.0627.5727.8527.61359,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...