UK markets closed

OFG Bancorp (OFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.81+0.35 (+0.96%)
At close: 04:00PM EDT
36.81 0.00 (0.00%)
After hours: 05:32PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202436.4036.8435.9736.8136.81322,992
27 Mar 202435.6536.5335.3036.4636.46252,800
27 Mar 20240.25 Dividend
26 Mar 202435.9536.0735.2735.5335.28208,900
25 Mar 202435.8936.1735.5535.6435.39113,500
22 Mar 202436.3336.3335.5635.7035.45140,800
21 Mar 202436.4536.7336.1036.2035.95282,200
20 Mar 202434.8436.6334.8336.1335.88193,200
19 Mar 202434.7835.4234.5234.9834.73197,300
18 Mar 202435.2635.3334.7034.9234.67201,700
15 Mar 202434.8135.6334.8135.0434.791,725,600
14 Mar 202435.7735.8934.5534.9634.71318,400
13 Mar 202435.8536.5035.7836.0735.82224,800
12 Mar 202436.4036.6735.8736.0035.75258,400
11 Mar 202436.8036.9535.8236.5636.30215,300
08 Mar 202437.9838.0137.3737.4237.16121,200
07 Mar 202437.5737.8137.3537.5037.24257,400
06 Mar 202437.8838.2537.0837.4137.15220,300
05 Mar 202436.2137.8136.2137.8137.54224,100
04 Mar 202436.5237.2736.2536.2636.00208,000
01 Mar 202436.0636.2335.3736.2235.97181,100
29 Feb 202436.1836.5936.0136.2235.97244,700
28 Feb 202435.4435.8835.4435.5835.33156,500
27 Feb 202435.9736.1035.7435.8135.56167,200
26 Feb 202435.6235.9135.3235.7035.45217,300
23 Feb 202435.5536.2335.4035.9335.68190,700
22 Feb 202435.4435.8435.1335.4835.23149,300
21 Feb 202435.4635.7435.1835.7135.46260,200
20 Feb 202435.5836.1035.3035.5535.30163,700
16 Feb 202436.5136.5435.9235.9435.69367,300
15 Feb 202436.1337.1236.0336.7636.50253,800
14 Feb 202436.1936.3935.5735.9835.73197,900
13 Feb 202435.6636.0035.0035.6735.42371,100
12 Feb 202436.3237.3436.3136.8436.58275,800
09 Feb 202435.9636.5535.6736.3036.04202,100
08 Feb 202435.6836.1335.5535.9335.68222,700
07 Feb 202436.0936.3435.3035.9635.71247,600
06 Feb 202436.3936.9135.7736.0735.82195,600
05 Feb 202436.2536.7835.9236.4436.18197,500
02 Feb 202435.9737.0135.9736.6936.43220,100
01 Feb 202437.7939.0435.6636.7736.51371,200
31 Jan 202437.9538.2436.6936.7736.51295,400
30 Jan 202438.1238.5437.8338.5138.24249,300
29 Jan 202438.2938.4337.7038.1137.84282,800
26 Jan 202438.1238.3437.6337.9737.70196,600
25 Jan 202437.1638.1537.0537.7737.50245,800
24 Jan 202436.0737.1235.8036.4236.16176,600
23 Jan 202436.8736.8735.8335.9135.66220,200
22 Jan 202435.8436.5035.7236.4936.23267,000
19 Jan 202434.9235.3734.5735.3735.12346,400
18 Jan 202435.3535.4134.7134.7834.54234,800
17 Jan 202434.3535.1434.1935.1234.87250,000
16 Jan 202435.4935.8934.8034.9534.70201,300
12 Jan 202436.1836.3035.2036.0335.78218,500
11 Jan 202436.4836.5735.4335.7735.52238,400
10 Jan 202435.6936.8835.6136.8436.58213,600
09 Jan 202435.7435.8935.4935.8035.55154,000
08 Jan 202435.5936.2535.5036.1935.94200,200
05 Jan 202435.5236.1135.3435.4935.24254,900
04 Jan 202435.8036.0935.5135.7735.52272,000
03 Jan 202436.8336.8335.4235.5535.30274,700
02 Jan 202437.1837.8736.8336.9136.65259,600
29 Dec 202337.8837.8837.3837.4837.22138,300
28 Dec 202337.5937.8737.5337.8437.57135,500
28 Dec 20230.22 Dividend
27 Dec 202338.4238.4237.8537.9337.44172,800
26 Dec 202338.0738.3537.7938.2937.80114,300
22 Dec 202337.8638.1737.6537.7537.27130,200
21 Dec 202337.4137.6436.9937.5337.05152,700
20 Dec 202337.7838.4737.0937.0936.62191,700
19 Dec 202337.2538.3137.0037.7937.31244,600
18 Dec 202337.3537.3536.4536.9436.47328,400
15 Dec 202337.6637.6636.6437.0536.581,039,200
14 Dec 202337.1638.2137.1637.5537.07405,600
13 Dec 202335.7137.1035.2336.9436.47299,500
12 Dec 202335.7335.7335.3335.4334.98146,900
11 Dec 202335.7135.8935.3235.7035.24219,400
08 Dec 202335.3936.1235.3936.0035.54113,000
07 Dec 202334.9835.6234.6935.5835.12121,300
06 Dec 202335.3735.8834.5834.6934.25208,600
05 Dec 202335.1735.5734.8535.0734.62138,800
04 Dec 202334.4035.2834.4035.2534.80216,000
01 Dec 202333.2835.1033.2834.8134.36174,800
30 Nov 202333.6133.8433.3033.5633.13178,400
29 Nov 202333.6634.0433.4533.6133.18132,300
28 Nov 202333.6533.9232.9633.3332.90148,200
27 Nov 202333.6433.6633.3333.6133.18121,100
24 Nov 202333.6333.8633.5633.7233.2948,400
22 Nov 202333.7133.7733.5033.6733.24106,200
21 Nov 202333.4133.5733.1733.2632.83111,600
20 Nov 202333.7333.7733.3533.5933.16126,900
17 Nov 202333.5733.9233.4233.7133.28182,000
16 Nov 202333.7533.8533.2333.2632.83122,200
15 Nov 202333.3734.1033.3733.6433.21308,100
14 Nov 202332.4733.7432.2833.4933.06346,100
13 Nov 202331.1631.4430.9031.2630.86144,200
10 Nov 202331.5331.6631.2231.3730.97133,200
09 Nov 202331.4531.5930.5331.3730.97186,400
08 Nov 202331.6031.6031.2031.4431.04147,600
07 Nov 202331.7031.7030.9231.4331.03169,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...