UK Markets closed

OFG Bancorp (OFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.88+0.14 (+0.52%)
As of 04:00PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202125.4425.6124.3424.4924.49270,000
26 Nov 202126.0426.2724.6424.8124.81265,700
24 Nov 202127.2227.3527.1227.1527.1588,100
23 Nov 202127.1127.5827.1127.2727.27168,200
22 Nov 202126.8927.4326.8626.9926.99229,900
19 Nov 202126.5326.8426.3226.6026.60165,400
18 Nov 202126.8827.0626.2926.8826.88230,800
17 Nov 202126.8026.8726.4526.7426.74270,900
16 Nov 202127.0027.2126.9126.9726.97201,800
15 Nov 202127.2327.2626.9327.0127.01257,300
12 Nov 202126.8927.0426.7326.9926.99238,500
11 Nov 202127.1027.2726.8826.9326.93166,300
10 Nov 202127.0727.3026.9727.0427.04170,600
09 Nov 202127.3127.3626.7927.0127.01155,600
08 Nov 202127.5727.6727.0027.0827.08152,000
05 Nov 202127.2127.7327.1027.3327.33135,700
04 Nov 202126.8026.8726.3726.8526.85222,600
03 Nov 202126.0726.9926.0226.8226.82161,800
02 Nov 202126.3926.6225.9126.2126.21156,300
01 Nov 202126.2426.4625.8426.4426.44200,500
29 Oct 202125.9526.0025.7125.9025.90160,800
28 Oct 202125.5926.0325.5225.8625.86127,600
27 Oct 202126.7026.7625.4725.5425.54190,600
26 Oct 202127.2927.3426.7626.8826.88158,700
25 Oct 202126.6527.3526.6327.2927.29172,300
22 Oct 202126.0426.6325.8826.5726.57212,600
21 Oct 202125.6026.4625.2426.1726.17275,000
20 Oct 202124.7025.2822.2324.9124.91242,300
19 Oct 202125.6625.6625.1925.4125.41149,000
18 Oct 202125.5525.8225.3725.3925.39116,200
15 Oct 202126.4126.4125.5625.5625.56207,900
14 Oct 202126.0626.0625.6625.8925.89149,000
13 Oct 202126.1826.1825.6725.7725.77147,800
12 Oct 202126.0126.3225.9126.2126.21177,200
11 Oct 202126.3126.5226.0126.0126.0187,600
08 Oct 202126.0126.2725.7226.1526.1566,800
07 Oct 202125.9726.2325.9626.1526.1599,400
06 Oct 202125.4525.9625.3825.7725.77256,400
05 Oct 202126.1926.3525.6825.7025.70317,300
04 Oct 202125.7726.1125.5926.0226.02176,600
01 Oct 202125.2425.9625.0725.7325.73451,600
30 Sept 202125.9125.9125.2225.2225.22326,200
29 Sept 202125.6425.8825.4525.6625.66252,500
29 Sept 20210.12 Dividend
28 Sept 202125.4025.7525.2425.4825.36318,000
27 Sept 202124.4425.5124.2225.1625.04165,600
24 Sept 202123.9424.5323.7824.1224.01156,400
23 Sept 202123.5424.1823.5423.9623.85190,000
22 Sept 202123.2323.5323.1523.2323.12237,700
21 Sept 202123.4423.4422.8922.8922.78199,100
20 Sept 202123.0223.3522.5423.1623.05331,200
17 Sept 202122.7523.7022.7523.7023.59988,600
16 Sept 202123.0623.2122.6622.7522.64230,100
15 Sept 202122.4923.1122.4922.9522.84234,600
14 Sept 202123.2323.3122.3622.5422.43217,700
13 Sept 202123.0223.2022.6423.1923.08242,000
10 Sept 202123.2923.4222.7422.8122.70200,700
09 Sept 202123.0723.3523.0123.0722.96336,000
08 Sept 202123.1123.3323.0223.1523.04248,300
07 Sept 202123.8123.9323.2923.3123.20158,600
03 Sept 202123.8423.9923.6323.8123.70152,500
02 Sept 202123.9424.1023.7123.9023.79189,400
01 Sept 202123.8223.9823.6523.8323.72150,100
31 Aug 202123.6723.9723.6423.8123.70233,800
30 Aug 202124.1724.1723.6423.6423.53171,300
27 Aug 202123.2824.0523.2823.9923.88191,400
26 Aug 202123.5323.6223.1523.1523.04190,000
25 Aug 202123.5923.8523.4423.4623.35140,200
24 Aug 202123.4923.6823.3523.5623.45109,900
23 Aug 202123.7423.7423.2523.5023.39129,000
20 Aug 202122.9523.4722.9523.4123.30134,600
19 Aug 202122.8623.2622.8023.0022.89192,300
18 Aug 202123.5123.7723.1923.2523.14122,300
17 Aug 202123.6223.9523.2623.5423.43112,700
16 Aug 202123.8624.0123.6723.8623.7590,900
13 Aug 202124.2024.3823.8624.0123.9083,900
12 Aug 202124.5124.5123.8724.1924.08170,700
11 Aug 202124.1124.4723.7124.4024.29159,900
10 Aug 202123.7624.3323.7323.9423.83121,100
09 Aug 202123.8124.2023.5723.7423.6390,400
06 Aug 202123.6724.3123.4923.9823.87162,000
05 Aug 202123.1423.3522.9523.3223.2199,800
04 Aug 202122.8623.3422.8622.9122.80127,100
03 Aug 202122.8923.3822.4923.3023.19309,800
02 Aug 202123.1423.7322.7522.8222.71223,500
30 Jul 202123.1323.8423.0723.1022.99193,400
29 Jul 202122.9923.7022.7723.2923.18314,700
28 Jul 202122.3322.3321.6622.2122.11176,000
27 Jul 202121.7422.1121.6322.0921.99202,500
26 Jul 202122.0422.5021.8022.0721.97167,000
23 Jul 202121.8722.2721.7421.9121.81189,100
22 Jul 202122.2822.2821.3921.6621.56214,600
21 Jul 202121.8122.5621.5022.2022.10300,100
20 Jul 202120.1421.2720.0620.4920.39232,000
19 Jul 202120.1420.4119.7820.0419.95191,300
16 Jul 202121.6021.7720.8120.8220.72144,800
15 Jul 202120.8121.4920.8121.3421.24197,800
14 Jul 202121.3621.6420.9020.9820.88257,300
13 Jul 202121.6821.7621.2321.2921.19178,700
12 Jul 202121.2921.8521.2921.8421.74206,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...