UK markets closed

OFG Bancorp (OFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.13-0.64 (-2.39%)
At close: 04:00PM EDT
26.13 -0.02 (-0.08%)
After hours: 04:01PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202226.5126.5225.8226.1326.13170,700
22 Sept 202227.3527.3626.6626.7726.77180,100
21 Sept 202227.7728.3727.4527.4527.45248,300
20 Sept 202227.4827.8227.3427.5127.51170,200
19 Sept 202227.0427.9227.0427.5927.59292,900
16 Sept 202226.8427.3326.4627.3227.32749,600
15 Sept 202226.5527.3026.5526.9626.96221,400
14 Sept 202226.6626.7926.1326.6826.68267,100
13 Sept 202226.8027.1326.5426.7626.76230,700
12 Sept 202227.2627.6427.0027.3627.36153,300
09 Sept 202226.6827.2526.6827.0727.07176,900
08 Sept 202226.0826.7325.8826.6126.61200,900
07 Sept 202226.0026.2625.6726.2226.22301,000
06 Sept 202226.8226.9925.9426.2726.27258,300
02 Sept 202227.2427.4926.6526.8626.86228,700
01 Sept 202227.0427.1026.4226.5726.57197,300
31 Aug 202227.2427.4327.0627.2027.20175,900
30 Aug 202227.5327.5327.1127.3227.32134,800
29 Aug 202227.7727.8627.4127.5027.50160,900
26 Aug 202228.7028.9127.9428.0828.08173,900
25 Aug 202228.0328.5927.9028.5628.56152,200
24 Aug 202228.2728.3027.9728.1528.15113,300
23 Aug 202228.7428.8928.2528.2628.26160,100
22 Aug 202228.9529.1228.5028.6428.64217,600
19 Aug 202229.3829.4329.1429.3029.30133,700
18 Aug 202229.5629.5929.2929.5129.51181,600
17 Aug 202229.3729.7129.1429.5829.58221,100
16 Aug 202229.4229.8529.4229.6829.68164,000
15 Aug 202229.2029.6629.1629.6429.64154,300
12 Aug 202229.3829.7429.1129.6829.68152,000
11 Aug 202229.2729.2828.9229.1829.18149,100
10 Aug 202228.7729.4528.6628.9728.97348,400
09 Aug 202227.8828.4227.8628.4128.41217,900
08 Aug 202228.1228.4327.9128.0328.03204,700
05 Aug 202227.6328.0527.6327.8327.83148,300
04 Aug 202228.5028.6027.6727.7327.73257,200
03 Aug 202227.7528.6227.7528.4028.40433,100
02 Aug 202227.3427.9827.0327.3627.36265,100
01 Aug 202227.1127.5027.0427.2627.26252,700
29 Jul 202227.2527.6327.2527.4727.47154,300
28 Jul 202227.3527.8427.1327.3427.34205,700
27 Jul 202226.8027.2426.7927.0227.02251,900
26 Jul 202226.8527.0826.5426.6026.60310,000
25 Jul 202226.7927.2126.7926.9626.96285,600
22 Jul 202226.9827.0326.2726.4926.49251,900
21 Jul 202227.0527.5826.1426.7626.76233,200
20 Jul 202226.8027.1826.7426.9926.99356,500
19 Jul 202226.5727.3026.4227.0427.04247,600
18 Jul 202226.1326.6126.1326.3126.31171,500
15 Jul 202225.3325.9225.1625.8125.81216,200
14 Jul 202224.7824.8824.3924.8524.85153,900
13 Jul 202225.5325.6125.1825.3125.31137,500
12 Jul 202225.5026.1825.5025.7925.79165,600
11 Jul 202225.5725.8625.5325.8025.80204,400
08 Jul 202225.9225.9725.4425.8725.87157,800
07 Jul 202225.6825.9825.6825.7125.71147,800
06 Jul 202225.4625.7625.0025.3125.31355,900
05 Jul 202225.2925.7624.9425.6925.69397,700
01 Jul 202225.3525.8425.2825.7425.74307,100
30 Jun 202225.0525.4824.7625.4025.40338,800
29 Jun 202226.2926.2925.5025.5225.52286,000
29 Jun 20220.15 Dividend
28 Jun 202226.4826.6626.1826.2726.12299,900
27 Jun 202226.7826.9126.0326.1125.96350,100
24 Jun 202225.8226.6725.8226.6426.49543,500
23 Jun 202226.4226.4725.6925.6925.54235,700
22 Jun 202226.2926.7226.2926.6126.46212,700
21 Jun 202226.7626.7626.2026.6026.45367,500
17 Jun 202225.6926.3625.6926.1225.97880,400
16 Jun 202225.8325.8325.0725.4625.31373,600
15 Jun 202226.7826.8525.8926.2826.13267,200
14 Jun 202225.5726.5925.4726.4326.28239,900
13 Jun 202225.7526.0925.4225.5525.40275,600
10 Jun 202226.7027.0026.1026.3426.19334,400
09 Jun 202228.0428.1327.1927.2227.06279,300
08 Jun 202228.3828.5527.9128.0927.93158,200
07 Jun 202228.2728.7328.1728.6428.48216,000
06 Jun 202228.8128.8128.4828.4928.33222,000
03 Jun 202229.2329.3028.4428.6428.48303,500
02 Jun 202228.3629.3227.9329.2229.05596,800
01 Jun 202228.4628.5127.6128.2428.08261,000
31 May 202228.2528.4627.9928.3428.18374,900
27 May 202227.9928.5027.9928.4728.31154,800
26 May 202227.7928.0427.6027.9327.77248,400
25 May 202227.4628.1527.3527.4127.25328,400
24 May 202227.0527.7326.7827.6327.47418,100
23 May 202227.3827.5527.1427.2627.10316,900
20 May 202226.8127.1226.4126.9426.79361,800
19 May 202226.9527.0826.3226.6126.46635,100
18 May 202227.7127.7426.8427.1226.97426,500
17 May 202227.8428.0827.5128.0527.89225,800
16 May 202227.1727.6126.5227.3027.14358,400
13 May 202226.7627.5126.7527.3627.20367,600
12 May 202226.4126.4325.6926.4026.25506,100
11 May 202226.5227.1426.2626.3526.20392,500
10 May 202227.0027.2125.6726.2926.14487,700
09 May 202226.8827.2026.6826.7826.63443,700
06 May 202227.7227.9326.9927.2527.09383,600
05 May 202227.6427.9327.2227.6027.44289,600
04 May 202227.6728.1527.3428.0527.89266,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...