Australia markets closed

OFG Bancorp (OFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.62+0.37 (+1.26%)
At close: 04:00PM EST
29.62 -0.02 (-0.07%)
After hours: 04:07PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202329.1729.9128.9629.6229.62250,400
02 Feb 202328.9829.3028.7629.2529.25187,000
01 Feb 202328.1829.1328.1228.8328.83248,000
31 Jan 202327.6728.3527.4628.3128.31179,300
30 Jan 202327.6827.9527.3527.5927.59135,600
27 Jan 202327.7127.9527.4327.7827.78184,800
26 Jan 202328.3828.6926.8427.6727.67268,500
25 Jan 202327.2427.2726.8827.2727.27150,500
24 Jan 202327.1127.5327.1127.3327.33121,000
23 Jan 202327.4927.5227.1327.5027.50182,300
20 Jan 202327.6627.7727.2027.5927.59213,900
19 Jan 202327.2327.3526.8327.3027.30170,800
18 Jan 202327.9427.9427.1627.2527.25163,500
17 Jan 202328.4528.4527.9427.9627.96183,300
13 Jan 202328.0528.5827.8328.4428.44170,700
12 Jan 202328.0628.4628.0328.3228.32160,100
11 Jan 202327.8328.0627.5727.8527.85359,700
10 Jan 202327.6528.0627.4427.8027.80185,700
09 Jan 202328.4528.4527.6427.7027.70162,600
06 Jan 202327.7228.2927.7228.2728.27145,300
05 Jan 202327.7027.7627.3427.5627.56152,900
04 Jan 202327.9228.0627.5427.7227.72204,300
03 Jan 202327.6228.0227.2727.6727.67205,400
30 Dec 202227.5027.8327.3627.5627.56185,200
29 Dec 202227.1827.6727.0427.6727.67168,000
29 Dec 20220.2 Dividend
28 Dec 202227.3627.4827.2127.2327.03138,100
27 Dec 202227.2527.5327.0627.2827.0895,500
23 Dec 202226.7527.2526.7527.2027.0088,300
22 Dec 202226.6726.9226.3626.9026.70175,500
21 Dec 202226.5126.9726.4826.7526.55208,500
20 Dec 202226.4426.8326.2126.3526.16376,800
19 Dec 202225.9426.4025.9426.3926.20254,300
16 Dec 202225.6726.0025.5225.9225.731,300,400
15 Dec 202226.3026.3025.7526.0025.81301,900
14 Dec 202226.7427.0526.4326.6026.40233,800
13 Dec 202227.5627.6826.7726.8626.66371,700
12 Dec 202227.0727.3326.9027.1426.94169,000
09 Dec 202226.8027.1026.6827.0526.85147,300
08 Dec 202227.0827.1526.7626.9426.74136,300
07 Dec 202226.7427.1626.4326.9126.71185,700
06 Dec 202227.0927.2626.7626.9826.78207,600
05 Dec 202228.3928.3926.9727.2227.02191,000
02 Dec 202228.3228.6028.0828.5928.38129,300
01 Dec 202228.8928.9928.3028.5928.38140,800
30 Nov 202228.4228.9727.9128.9728.76243,400
29 Nov 202228.4928.9128.4928.5628.35143,100
28 Nov 202228.7528.8328.4428.6528.44155,000
25 Nov 202228.9329.0528.5328.9528.7442,600
23 Nov 202228.6828.8228.4228.7028.49142,000
22 Nov 202228.5028.6628.2828.6228.41154,200
21 Nov 202227.7928.4327.7528.4128.20201,900
18 Nov 202228.4428.4627.9027.9327.72515,300
17 Nov 202227.8528.1627.6827.9827.77163,500
16 Nov 202228.3728.4928.0728.0927.88142,900
15 Nov 202228.1128.8128.0228.5028.29431,100
14 Nov 202228.1928.3127.8627.9327.72237,200
11 Nov 202229.3429.4028.1028.2128.00314,700
10 Nov 202228.7129.3528.6229.1128.90207,300
09 Nov 202227.9428.1927.8228.0327.82190,100
08 Nov 202227.9928.2627.7528.0127.80237,500
07 Nov 202227.8828.1127.7527.9127.71202,600
04 Nov 202227.4827.6927.1127.6627.46167,900
03 Nov 202227.3627.4426.9127.2027.00165,000
02 Nov 202227.8728.3227.4227.5727.37269,900
01 Nov 202228.0328.1827.7928.0127.80195,100
31 Oct 202227.8128.0527.5927.8827.68341,800
28 Oct 202228.0828.2127.6328.0027.79408,900
27 Oct 202227.8828.2927.6327.8227.62158,000
26 Oct 202228.0628.0627.5527.5527.35229,100
25 Oct 202227.4727.8527.2427.8127.61231,900
24 Oct 202227.4127.6827.2827.5127.31167,300
21 Oct 202226.9427.5126.8227.3727.17340,500
20 Oct 202227.3327.8926.0826.7026.50352,600
19 Oct 202226.9727.4126.8427.3427.14276,100
18 Oct 202227.8727.9727.0727.1926.99227,100
17 Oct 202227.3027.6726.9927.4127.21225,000
14 Oct 202227.6627.9326.8826.9726.77253,000
13 Oct 202226.2427.4426.0427.3227.12285,400
12 Oct 202226.2426.7126.0026.4226.23188,900
11 Oct 202225.9726.6125.9126.3626.17248,900
10 Oct 202226.4026.6726.1826.1926.00177,100
07 Oct 202226.6026.6026.0926.1325.94342,900
06 Oct 202226.8727.0826.6926.8126.61185,900
05 Oct 202226.8627.0626.5627.0526.85192,600
04 Oct 202226.0727.1426.0727.1426.94309,700
03 Oct 202225.4225.8525.1125.6925.50194,400
30 Sept 202225.2025.5925.0125.1324.95286,300
29 Sept 202225.1625.2024.5925.1024.92287,800
29 Sept 20220.2 Dividend
28 Sept 202225.6825.8625.3725.6225.23319,800
27 Sept 202226.1426.3425.5525.6225.23283,300
26 Sept 202225.9326.4525.9325.9425.55237,200
23 Sept 202226.5126.5225.8226.1325.74170,700
22 Sept 202227.3527.3626.6626.7726.37180,100
21 Sept 202227.7728.3727.4527.4527.04248,300
20 Sept 202227.4827.8227.3427.5127.09170,200
19 Sept 202227.0427.9227.0427.5927.17292,900
16 Sept 202226.8427.3326.4627.3226.91749,600
15 Sept 202226.5527.3026.5526.9626.55221,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...