Mail

OFG - OFG Bancorp

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	25.34	26.74	25.04	26.65	26.65	240,035
01 Jun 2023	24.44	25.09	24.12	24.90	24.90	211,900
31 May 2023	24.80	24.96	23.96	24.26	24.26	345,000
30 May 2023	24.93	25.05	24.53	24.84	24.84	136,600
26 May 2023	24.66	25.06	24.33	24.90	24.90	112,700
25 May 2023	24.52	24.77	24.28	24.70	24.70	132,500
24 May 2023	25.11	25.12	24.57	24.64	24.64	159,800
23 May 2023	24.76	25.63	24.76	25.26	25.26	162,800
22 May 2023	24.46	25.02	24.29	24.84	24.84	137,600
19 May 2023	24.92	24.92	23.88	24.23	24.23	178,700
18 May 2023	24.89	25.09	24.58	24.72	24.72	182,500
17 May 2023	24.09	25.10	23.94	24.96	24.96	285,900
16 May 2023	23.89	24.21	23.61	23.63	23.63	121,800
15 May 2023	23.43	24.13	23.36	23.93	23.93	246,700
12 May 2023	23.65	23.65	23.11	23.37	23.37	177,400
11 May 2023	23.16	23.84	23.16	23.53	23.53	278,700
10 May 2023	23.97	23.97	23.17	23.58	23.58	340,000
09 May 2023	23.62	24.00	23.31	23.54	23.54	267,600
08 May 2023	24.61	24.61	23.61	23.61	23.61	279,500
05 May 2023	23.71	24.47	23.31	24.31	24.31	366,800
04 May 2023	23.03	23.41	22.34	23.00	23.00	466,900
03 May 2023	24.39	25.13	23.42	23.55	23.55	474,500
02 May 2023	25.00	25.05	23.86	24.27	24.27	426,300
01 May 2023	25.68	25.78	25.06	25.11	25.11	230,600
28 Apr 2023	25.49	25.93	25.34	25.57	25.57	254,600
27 Apr 2023	25.52	26.10	25.37	25.61	25.61	333,200
26 Apr 2023	24.85	25.51	24.70	25.48	25.48	229,600
25 Apr 2023	25.18	25.42	24.90	24.97	24.97	327,000
24 Apr 2023	25.57	26.06	25.32	25.33	25.33	243,100
21 Apr 2023	25.39	25.70	25.19	25.67	25.67	226,600
20 Apr 2023	24.66	25.75	24.66	25.28	25.28	263,600
19 Apr 2023	24.20	25.10	24.17	24.94	24.94	245,900
18 Apr 2023	24.58	24.59	24.04	24.20	24.20	209,500
17 Apr 2023	24.07	24.55	23.79	24.50	24.50	248,700
14 Apr 2023	24.46	24.56	23.75	24.15	24.15	276,600
13 Apr 2023	24.09	24.33	23.70	24.17	24.17	182,700
12 Apr 2023	24.28	24.35	23.84	23.92	23.92	147,200
11 Apr 2023	24.10	24.33	24.02	24.12	24.12	185,800
10 Apr 2023	24.00	24.48	23.73	24.01	24.01	428,800
06 Apr 2023	23.62	24.03	23.39	24.02	24.02	278,400
05 Apr 2023	23.37	23.78	23.30	23.57	23.57	222,800
04 Apr 2023	24.74	24.74	23.35	23.79	23.79	291,600
03 Apr 2023	24.86	25.10	24.44	24.70	24.70	201,600
31 Mar 2023	24.49	24.97	24.26	24.94	24.94	327,000
30 Mar 2023	25.24	25.24	24.21	24.37	24.37	264,500
30 Mar 2023	0.22 Dividend
29 Mar 2023	25.69	25.76	25.06	25.25	25.03	260,100
28 Mar 2023	25.80	26.04	25.53	25.57	25.35	199,600
27 Mar 2023	26.43	26.43	25.82	25.83	25.60	163,900
24 Mar 2023	24.59	25.87	24.57	25.82	25.60	275,200
23 Mar 2023	25.95	25.95	24.78	25.00	24.78	421,600
22 Mar 2023	26.58	26.91	25.77	25.81	25.59	357,400
21 Mar 2023	26.89	27.07	26.50	26.58	26.35	307,300
20 Mar 2023	25.88	26.58	25.66	25.79	25.57	323,600
17 Mar 2023	26.46	26.46	25.42	25.55	25.33	2,799,400
16 Mar 2023	25.96	27.73	25.52	27.06	26.82	401,300
15 Mar 2023	25.95	26.69	25.61	26.41	26.18	509,600
14 Mar 2023	28.19	28.78	26.80	26.99	26.75	605,500
13 Mar 2023	27.00	28.57	25.72	26.67	26.44	997,200
10 Mar 2023	26.86	28.06	26.47	27.60	27.36	470,800
09 Mar 2023	28.52	28.52	27.51	27.52	27.28	321,500
08 Mar 2023	28.78	28.98	28.30	28.64	28.39	184,800
07 Mar 2023	29.39	29.39	28.58	28.68	28.43	265,300
06 Mar 2023	30.00	30.10	29.15	29.45	29.19	280,700
03 Mar 2023	29.85	30.06	29.50	30.02	29.76	228,300
02 Mar 2023	29.94	29.99	29.56	29.73	29.47	187,600
01 Mar 2023	30.27	30.52	30.02	30.14	29.88	228,800
28 Feb 2023	30.00	30.51	30.00	30.42	30.15	405,500
27 Feb 2023	29.98	30.12	29.91	29.97	29.71	227,100
24 Feb 2023	29.75	29.86	29.51	29.86	29.60	188,900
23 Feb 2023	29.73	30.10	29.52	29.88	29.62	249,200
22 Feb 2023	29.48	29.79	29.33	29.70	29.44	285,800
21 Feb 2023	29.50	29.74	29.19	29.42	29.16	250,000
17 Feb 2023	29.26	29.73	29.18	29.70	29.44	177,700
16 Feb 2023	29.00	29.40	28.95	29.15	28.90	194,300
15 Feb 2023	28.72	29.28	28.57	29.22	28.97	150,200
14 Feb 2023	29.14	29.29	28.83	28.96	28.71	168,300
13 Feb 2023	29.17	29.34	29.15	29.19	28.94	122,500
10 Feb 2023	28.87	29.19	28.80	29.18	28.93	161,500
09 Feb 2023	29.47	29.57	28.76	28.89	28.64	179,000
08 Feb 2023	29.25	29.63	29.19	29.25	29.00	220,400
07 Feb 2023	28.95	29.64	28.95	29.60	29.34	188,300
06 Feb 2023	29.50	29.56	28.97	29.18	28.93	172,000
03 Feb 2023	29.17	29.91	28.96	29.62	29.36	250,400
02 Feb 2023	28.98	29.30	28.76	29.25	29.00	187,000
01 Feb 2023	28.18	29.13	28.12	28.83	28.58	248,000
31 Jan 2023	27.67	28.35	27.46	28.31	28.06	179,300
30 Jan 2023	27.68	27.95	27.35	27.59	27.35	135,600
27 Jan 2023	27.71	27.95	27.43	27.78	27.54	184,800
26 Jan 2023	28.38	28.69	26.84	27.67	27.43	268,500
25 Jan 2023	27.24	27.27	26.88	27.27	27.03	150,500
24 Jan 2023	27.11	27.53	27.11	27.33	27.09	121,000
23 Jan 2023	27.49	27.52	27.13	27.50	27.26	182,300
20 Jan 2023	27.66	27.77	27.20	27.59	27.35	213,900
19 Jan 2023	27.23	27.35	26.83	27.30	27.06	170,800
18 Jan 2023	27.94	27.94	27.16	27.25	27.01	163,500
17 Jan 2023	28.45	28.45	27.94	27.96	27.72	183,300
13 Jan 2023	28.05	28.58	27.83	28.44	28.19	170,700
12 Jan 2023	28.06	28.46	28.03	28.32	28.07	160,100
11 Jan 2023	27.83	28.06	27.57	27.85	27.61	359,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...