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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
09 Sept 2022	26.68	27.25	26.68	27.07	27.07	176,900
08 Sept 2022	26.08	26.73	25.88	26.61	26.61	200,900
07 Sept 2022	26.00	26.26	25.67	26.22	26.22	301,000
06 Sept 2022	26.82	26.99	25.94	26.27	26.27	258,300
02 Sept 2022	27.24	27.49	26.65	26.86	26.86	228,700
01 Sept 2022	27.04	27.10	26.42	26.57	26.57	197,300
31 Aug 2022	27.24	27.43	27.06	27.20	27.20	175,900
30 Aug 2022	27.53	27.53	27.11	27.32	27.32	134,800
29 Aug 2022	27.77	27.86	27.41	27.50	27.50	160,900
26 Aug 2022	28.70	28.91	27.94	28.08	28.08	173,900
25 Aug 2022	28.03	28.59	27.90	28.56	28.56	152,200
24 Aug 2022	28.27	28.30	27.97	28.15	28.15	113,300
23 Aug 2022	28.74	28.89	28.25	28.26	28.26	160,100
22 Aug 2022	28.95	29.12	28.50	28.64	28.64	217,600
19 Aug 2022	29.38	29.43	29.14	29.30	29.30	133,700
18 Aug 2022	29.56	29.59	29.29	29.51	29.51	181,600
17 Aug 2022	29.37	29.71	29.14	29.58	29.58	221,100
16 Aug 2022	29.42	29.85	29.42	29.68	29.68	164,000
15 Aug 2022	29.20	29.66	29.16	29.64	29.64	154,300
12 Aug 2022	29.38	29.74	29.11	29.68	29.68	152,000
11 Aug 2022	29.27	29.28	28.92	29.18	29.18	149,100
10 Aug 2022	28.77	29.45	28.66	28.97	28.97	348,400
09 Aug 2022	27.88	28.42	27.86	28.41	28.41	217,900
08 Aug 2022	28.12	28.43	27.91	28.03	28.03	204,700
05 Aug 2022	27.63	28.05	27.63	27.83	27.83	148,300
04 Aug 2022	28.50	28.60	27.67	27.73	27.73	257,200
03 Aug 2022	27.75	28.62	27.75	28.40	28.40	433,100
02 Aug 2022	27.34	27.98	27.03	27.36	27.36	265,100
01 Aug 2022	27.11	27.50	27.04	27.26	27.26	252,700
29 Jul 2022	27.25	27.63	27.25	27.47	27.47	154,300
28 Jul 2022	27.35	27.84	27.13	27.34	27.34	205,700
27 Jul 2022	26.80	27.24	26.79	27.02	27.02	251,900
26 Jul 2022	26.85	27.08	26.54	26.60	26.60	310,000
25 Jul 2022	26.79	27.21	26.79	26.96	26.96	285,600
22 Jul 2022	26.98	27.03	26.27	26.49	26.49	251,900
21 Jul 2022	27.05	27.58	26.14	26.76	26.76	233,200
20 Jul 2022	26.80	27.18	26.74	26.99	26.99	356,500
19 Jul 2022	26.57	27.30	26.42	27.04	27.04	247,600
18 Jul 2022	26.13	26.61	26.13	26.31	26.31	171,500
15 Jul 2022	25.33	25.92	25.16	25.81	25.81	216,200
14 Jul 2022	24.78	24.88	24.39	24.85	24.85	153,900
13 Jul 2022	25.53	25.61	25.18	25.31	25.31	137,500
12 Jul 2022	25.50	26.18	25.50	25.79	25.79	165,600
11 Jul 2022	25.57	25.86	25.53	25.80	25.80	204,400
08 Jul 2022	25.92	25.97	25.44	25.87	25.87	157,800
07 Jul 2022	25.68	25.98	25.68	25.71	25.71	147,800
06 Jul 2022	25.46	25.76	25.00	25.31	25.31	355,900
05 Jul 2022	25.29	25.76	24.94	25.69	25.69	397,700
01 Jul 2022	25.35	25.84	25.28	25.74	25.74	307,100
30 Jun 2022	25.05	25.48	24.76	25.40	25.40	338,800
29 Jun 2022	26.29	26.29	25.50	25.52	25.52	286,000
29 Jun 2022	0.15 Dividend
28 Jun 2022	26.48	26.66	26.18	26.27	26.12	299,900
27 Jun 2022	26.78	26.91	26.03	26.11	25.96	350,100
24 Jun 2022	25.82	26.67	25.82	26.64	26.49	543,500
23 Jun 2022	26.42	26.47	25.69	25.69	25.54	235,700
22 Jun 2022	26.29	26.72	26.29	26.61	26.46	212,700
21 Jun 2022	26.76	26.76	26.20	26.60	26.45	367,500
17 Jun 2022	25.69	26.36	25.69	26.12	25.97	880,400
16 Jun 2022	25.83	25.83	25.07	25.46	25.31	373,600
15 Jun 2022	26.78	26.85	25.89	26.28	26.13	267,200
14 Jun 2022	25.57	26.59	25.47	26.43	26.28	239,900
13 Jun 2022	25.75	26.09	25.42	25.55	25.40	275,600
10 Jun 2022	26.70	27.00	26.10	26.34	26.19	334,400
09 Jun 2022	28.04	28.13	27.19	27.22	27.06	279,300
08 Jun 2022	28.38	28.55	27.91	28.09	27.93	158,200
07 Jun 2022	28.27	28.73	28.17	28.64	28.48	216,000
06 Jun 2022	28.81	28.81	28.48	28.49	28.33	222,000
03 Jun 2022	29.23	29.30	28.44	28.64	28.48	303,500
02 Jun 2022	28.36	29.32	27.93	29.22	29.05	596,800
01 Jun 2022	28.46	28.51	27.61	28.24	28.08	261,000
31 May 2022	28.25	28.46	27.99	28.34	28.18	374,900
27 May 2022	27.99	28.50	27.99	28.47	28.31	154,800
26 May 2022	27.79	28.04	27.60	27.93	27.77	248,400
25 May 2022	27.46	28.15	27.35	27.41	27.25	328,400
24 May 2022	27.05	27.73	26.78	27.63	27.47	418,100
23 May 2022	27.38	27.55	27.14	27.26	27.10	316,900
20 May 2022	26.81	27.12	26.41	26.94	26.79	361,800
19 May 2022	26.95	27.08	26.32	26.61	26.46	635,100
18 May 2022	27.71	27.74	26.84	27.12	26.97	426,500
17 May 2022	27.84	28.08	27.51	28.05	27.89	225,800
16 May 2022	27.17	27.61	26.52	27.30	27.14	358,400
13 May 2022	26.76	27.51	26.75	27.36	27.20	367,600
12 May 2022	26.41	26.43	25.69	26.40	26.25	506,100
11 May 2022	26.52	27.14	26.26	26.35	26.20	392,500
10 May 2022	27.00	27.21	25.67	26.29	26.14	487,700
09 May 2022	26.88	27.20	26.68	26.78	26.63	443,700
06 May 2022	27.72	27.93	26.99	27.25	27.09	383,600
05 May 2022	27.64	27.93	27.22	27.60	27.44	289,600
04 May 2022	27.67	28.15	27.34	28.05	27.89	266,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,018.60-140.92(-1.97%)

FTSE 25017,972.69-359.01(-1.96%)

AIM833.59-13.83(-1.63%)

GBP/EUR1.1202-0.0238(-2.08%)

GBP/USD1.0847-0.0408(-3.62%)

BTC-GBP17,417.78-249.86(-1.41%)

OFG Bancorp (OFG)

FTSE 100
7,018.60
-140.92(-1.97%)

FTSE 250
17,972.69
-359.01(-1.96%)

AIM
833.59
-13.83(-1.63%)

GBP/EUR
1.1202
-0.0238(-2.08%)

GBP/USD
1.0847
-0.0408(-3.62%)

BTC-GBP
17,417.78
-249.86(-1.41%)