Australia markets close in 1 hour 56 minutes

OFG Bancorp (OFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.91-0.07 (-0.26%)
At close: 04:00PM EST
26.91 +0.01 (+0.04%)
After hours: 04:00PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202226.7427.1626.4326.9126.91185,700
06 Dec 202227.0927.2626.7626.9826.98207,600
05 Dec 202228.3928.3926.9727.2227.22191,000
02 Dec 202228.3228.6028.0828.5928.59129,300
01 Dec 202228.8928.9928.3028.5928.59140,800
30 Nov 202228.4228.9727.9128.9728.97243,400
29 Nov 202228.4928.9128.4928.5628.56143,100
28 Nov 202228.7528.8328.4428.6528.65155,000
25 Nov 202228.9329.0528.5328.9528.9542,600
23 Nov 202228.6828.8228.4228.7028.70142,000
22 Nov 202228.5028.6628.2828.6228.62154,200
21 Nov 202227.7928.4327.7528.4128.41201,900
18 Nov 202228.4428.4627.9027.9327.93515,300
17 Nov 202227.8528.1627.6827.9827.98163,500
16 Nov 202228.3728.4928.0728.0928.09142,900
15 Nov 202228.1128.8128.0228.5028.50431,100
14 Nov 202228.1928.3127.8627.9327.93237,200
11 Nov 202229.3429.4028.1028.2128.21314,700
10 Nov 202228.7129.3528.6229.1129.11207,300
09 Nov 202227.9428.1927.8228.0328.03190,100
08 Nov 202227.9928.2627.7528.0128.01237,500
07 Nov 202227.8828.1127.7527.9127.91202,600
04 Nov 202227.4827.6927.1127.6627.66167,900
03 Nov 202227.3627.4426.9127.2027.20165,000
02 Nov 202227.8728.3227.4227.5727.57269,900
01 Nov 202228.0328.1827.7928.0128.01195,100
31 Oct 202227.8128.0527.5927.8827.88341,800
28 Oct 202228.0828.2127.6328.0028.00408,900
27 Oct 202227.8828.2927.6327.8227.82158,000
26 Oct 202228.0628.0627.5527.5527.55229,100
25 Oct 202227.4727.8527.2427.8127.81231,900
24 Oct 202227.4127.6827.2827.5127.51167,300
21 Oct 202226.9427.5126.8227.3727.37340,500
20 Oct 202227.3327.8926.0826.7026.70352,600
19 Oct 202226.9727.4126.8427.3427.34276,100
18 Oct 202227.8727.9727.0727.1927.19227,100
17 Oct 202227.3027.6726.9927.4127.41225,000
14 Oct 202227.6627.9326.8826.9726.97253,000
13 Oct 202226.2427.4426.0427.3227.32285,400
12 Oct 202226.2426.7126.0026.4226.42188,900
11 Oct 202225.9726.6125.9126.3626.36248,900
10 Oct 202226.4026.6726.1826.1926.19177,100
07 Oct 202226.6026.6026.0926.1326.13342,900
06 Oct 202226.8727.0826.6926.8126.81185,900
05 Oct 202226.8627.0626.5627.0527.05192,600
04 Oct 202226.0727.1426.0727.1427.14309,700
03 Oct 202225.4225.8525.1125.6925.69194,400
30 Sept 202225.2025.5925.0125.1325.13286,300
29 Sept 202225.1625.2024.5925.1025.10287,800
29 Sept 20220.2 Dividend
28 Sept 202225.6825.8625.3725.6225.42319,800
27 Sept 202226.1426.3425.5525.6225.42283,300
26 Sept 202225.9326.4525.9325.9425.74237,200
23 Sept 202226.5126.5225.8226.1325.93170,700
22 Sept 202227.3527.3626.6626.7726.56180,100
21 Sept 202227.7728.3727.4527.4527.24248,300
20 Sept 202227.4827.8227.3427.5127.30170,200
19 Sept 202227.0427.9227.0427.5927.37292,900
16 Sept 202226.8427.3326.4627.3227.11749,600
15 Sept 202226.5527.3026.5526.9626.75221,400
14 Sept 202226.6626.7926.1326.6826.47267,100
13 Sept 202226.8027.1326.5426.7626.55230,700
12 Sept 202227.2627.6427.0027.3627.15153,300
09 Sept 202226.6827.2526.6827.0726.86176,900
08 Sept 202226.0826.7325.8826.6126.40200,900
07 Sept 202226.0026.2625.6726.2226.02301,000
06 Sept 202226.8226.9925.9426.2726.06258,300
02 Sept 202227.2427.4926.6526.8626.65228,700
01 Sept 202227.0427.1026.4226.5726.36197,300
31 Aug 202227.2427.4327.0627.2026.99175,900
30 Aug 202227.5327.5327.1127.3227.11134,800
29 Aug 202227.7727.8627.4127.5027.29160,900
26 Aug 202228.7028.9127.9428.0827.86173,900
25 Aug 202228.0328.5927.9028.5628.34152,200
24 Aug 202228.2728.3027.9728.1527.93113,300
23 Aug 202228.7428.8928.2528.2628.04160,100
22 Aug 202228.9529.1228.5028.6428.42217,600
19 Aug 202229.3829.4329.1429.3029.07133,700
18 Aug 202229.5629.5929.2929.5129.28181,600
17 Aug 202229.3729.7129.1429.5829.35221,100
16 Aug 202229.4229.8529.4229.6829.45164,000
15 Aug 202229.2029.6629.1629.6429.41154,300
12 Aug 202229.3829.7429.1129.6829.45152,000
11 Aug 202229.2729.2828.9229.1828.95149,100
10 Aug 202228.7729.4528.6628.9728.74348,400
09 Aug 202227.8828.4227.8628.4128.19217,900
08 Aug 202228.1228.4327.9128.0327.81204,700
05 Aug 202227.6328.0527.6327.8327.61148,300
04 Aug 202228.5028.6027.6727.7327.51257,200
03 Aug 202227.7528.6227.7528.4028.18433,100
02 Aug 202227.3427.9827.0327.3627.15265,100
01 Aug 202227.1127.5027.0427.2627.05252,700
29 July 202227.2527.6327.2527.4727.26154,300
28 July 202227.3527.8427.1327.3427.13205,700
27 July 202226.8027.2426.7927.0226.81251,900
26 July 202226.8527.0826.5426.6026.39310,000
25 July 202226.7927.2126.7926.9626.75285,600
22 July 202226.9827.0326.2726.4926.28251,900
21 July 202227.0527.5826.1426.7626.55233,200
20 July 202226.8027.1826.7426.9926.78356,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...