Get our best money-saving hacks and pro tips now

OFG Bancorp (OFG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

25.97

+0.15

(+0.58%)

As of 01:53PM EDT. Market open.

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	26.43	26.43	25.85	25.97	25.97	54,847
24 Mar 2023	24.59	25.87	24.57	25.82	25.82	275,200
23 Mar 2023	25.95	25.95	24.78	25.00	25.00	421,600
22 Mar 2023	26.58	26.91	25.77	25.81	25.81	357,400
21 Mar 2023	26.89	27.07	26.50	26.58	26.58	307,300
20 Mar 2023	25.88	26.58	25.66	25.79	25.79	323,600
17 Mar 2023	26.46	26.46	25.42	25.55	25.55	2,799,400
16 Mar 2023	25.96	27.73	25.52	27.06	27.06	401,300
15 Mar 2023	25.95	26.69	25.61	26.41	26.41	509,600
14 Mar 2023	28.19	28.78	26.80	26.99	26.99	605,500
13 Mar 2023	27.00	28.57	25.72	26.67	26.67	997,200
10 Mar 2023	26.86	28.06	26.47	27.60	27.60	470,800
09 Mar 2023	28.52	28.52	27.51	27.52	27.52	321,500
08 Mar 2023	28.78	28.98	28.30	28.64	28.64	184,800
07 Mar 2023	29.39	29.39	28.58	28.68	28.68	265,300
06 Mar 2023	30.00	30.10	29.15	29.45	29.45	280,700
03 Mar 2023	29.85	30.06	29.50	30.02	30.02	228,300
02 Mar 2023	29.94	29.99	29.56	29.73	29.73	187,600
01 Mar 2023	30.27	30.52	30.02	30.14	30.14	228,800
28 Feb 2023	30.00	30.51	30.00	30.42	30.42	405,500
27 Feb 2023	29.98	30.12	29.91	29.97	29.97	227,100
24 Feb 2023	29.75	29.86	29.51	29.86	29.86	188,900
23 Feb 2023	29.73	30.10	29.52	29.88	29.88	249,200
22 Feb 2023	29.48	29.79	29.33	29.70	29.70	285,800
21 Feb 2023	29.50	29.74	29.19	29.42	29.42	250,000
17 Feb 2023	29.26	29.73	29.18	29.70	29.70	177,700
16 Feb 2023	29.00	29.40	28.95	29.15	29.15	194,300
15 Feb 2023	28.72	29.28	28.57	29.22	29.22	150,200
14 Feb 2023	29.14	29.29	28.83	28.96	28.96	168,300
13 Feb 2023	29.17	29.34	29.15	29.19	29.19	122,500
10 Feb 2023	28.87	29.19	28.80	29.18	29.18	161,500
09 Feb 2023	29.47	29.57	28.76	28.89	28.89	179,000
08 Feb 2023	29.25	29.63	29.19	29.25	29.25	220,400
07 Feb 2023	28.95	29.64	28.95	29.60	29.60	188,300
06 Feb 2023	29.50	29.56	28.97	29.18	29.18	172,000
03 Feb 2023	29.17	29.91	28.96	29.62	29.62	250,400
02 Feb 2023	28.98	29.30	28.76	29.25	29.25	187,000
01 Feb 2023	28.18	29.13	28.12	28.83	28.83	248,000
31 Jan 2023	27.67	28.35	27.46	28.31	28.31	179,300
30 Jan 2023	27.68	27.95	27.35	27.59	27.59	135,600
27 Jan 2023	27.71	27.95	27.43	27.78	27.78	184,800
26 Jan 2023	28.38	28.69	26.84	27.67	27.67	268,500
25 Jan 2023	27.24	27.27	26.88	27.27	27.27	150,500
24 Jan 2023	27.11	27.53	27.11	27.33	27.33	121,000
23 Jan 2023	27.49	27.52	27.13	27.50	27.50	182,300
20 Jan 2023	27.66	27.77	27.20	27.59	27.59	213,900
19 Jan 2023	27.23	27.35	26.83	27.30	27.30	170,800
18 Jan 2023	27.94	27.94	27.16	27.25	27.25	163,500
17 Jan 2023	28.45	28.45	27.94	27.96	27.96	183,300
13 Jan 2023	28.05	28.58	27.83	28.44	28.44	170,700
12 Jan 2023	28.06	28.46	28.03	28.32	28.32	160,100
11 Jan 2023	27.83	28.06	27.57	27.85	27.85	359,700
10 Jan 2023	27.65	28.06	27.44	27.80	27.80	185,700
09 Jan 2023	28.45	28.45	27.64	27.70	27.70	162,600
06 Jan 2023	27.72	28.29	27.72	28.27	28.27	145,300
05 Jan 2023	27.70	27.76	27.34	27.56	27.56	152,900
04 Jan 2023	27.92	28.06	27.54	27.72	27.72	204,300
03 Jan 2023	27.62	28.02	27.27	27.67	27.67	205,400
30 Dec 2022	27.50	27.83	27.36	27.56	27.56	185,200
29 Dec 2022	27.18	27.67	27.04	27.67	27.67	168,000
29 Dec 2022	0.2 Dividend
28 Dec 2022	27.36	27.48	27.21	27.23	27.03	138,100
27 Dec 2022	27.25	27.53	27.06	27.28	27.08	95,500
23 Dec 2022	26.75	27.25	26.75	27.20	27.00	88,300
22 Dec 2022	26.67	26.92	26.36	26.90	26.70	175,500
21 Dec 2022	26.51	26.97	26.48	26.75	26.55	208,500
20 Dec 2022	26.44	26.83	26.21	26.35	26.16	376,800
19 Dec 2022	25.94	26.40	25.94	26.39	26.20	254,300
16 Dec 2022	25.67	26.00	25.52	25.92	25.73	1,300,400
15 Dec 2022	26.30	26.30	25.75	26.00	25.81	301,900
14 Dec 2022	26.74	27.05	26.43	26.60	26.40	233,800
13 Dec 2022	27.56	27.68	26.77	26.86	26.66	371,700
12 Dec 2022	27.07	27.33	26.90	27.14	26.94	169,000
09 Dec 2022	26.80	27.10	26.68	27.05	26.85	147,300
08 Dec 2022	27.08	27.15	26.76	26.94	26.74	136,300
07 Dec 2022	26.74	27.16	26.43	26.91	26.71	185,700
06 Dec 2022	27.09	27.26	26.76	26.98	26.78	207,600
05 Dec 2022	28.39	28.39	26.97	27.22	27.02	191,000
02 Dec 2022	28.32	28.60	28.08	28.59	28.38	129,300
01 Dec 2022	28.89	28.99	28.30	28.59	28.38	140,800
30 Nov 2022	28.42	28.97	27.91	28.97	28.76	243,400
29 Nov 2022	28.49	28.91	28.49	28.56	28.35	143,100
28 Nov 2022	28.75	28.83	28.44	28.65	28.44	155,000
25 Nov 2022	28.93	29.05	28.53	28.95	28.74	42,600
23 Nov 2022	28.68	28.82	28.42	28.70	28.49	142,000
22 Nov 2022	28.50	28.66	28.28	28.62	28.41	154,200
21 Nov 2022	27.79	28.43	27.75	28.41	28.20	201,900
18 Nov 2022	28.44	28.46	27.90	27.93	27.72	515,300
17 Nov 2022	27.85	28.16	27.68	27.98	27.77	163,500
16 Nov 2022	28.37	28.49	28.07	28.09	27.88	142,900
15 Nov 2022	28.11	28.81	28.02	28.50	28.29	431,100
14 Nov 2022	28.19	28.31	27.86	27.93	27.72	237,200
11 Nov 2022	29.34	29.40	28.10	28.21	28.00	314,700
10 Nov 2022	28.71	29.35	28.62	29.11	28.90	207,300
09 Nov 2022	27.94	28.19	27.82	28.03	27.82	190,100
08 Nov 2022	27.99	28.26	27.75	28.01	27.80	237,500
07 Nov 2022	27.88	28.11	27.75	27.91	27.71	202,600
04 Nov 2022	27.48	27.69	27.11	27.66	27.46	167,900
03 Nov 2022	27.36	27.44	26.91	27.20	27.00	165,000
02 Nov 2022	27.87	28.32	27.42	27.57	27.37	269,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,143.80+6.20(+0.09%)

AUD/USD0.6645-0.0004(-0.05%)

ASX 2006,962.00+6.80(+0.10%)

OIL72.55+3.29(+4.75%)

GOLD1,953.60-30.20(-1.52%)

Bitcoin AUD40,650.16-1,258.12(-3.00%)

Get our best money-saving hacks and pro tips now

OFG Bancorp (OFG)

ALL ORDS
7,143.80
+6.20(+0.09%)

AUD/USD
0.6645
-0.0004(-0.05%)

ASX 200
6,962.00
+6.80(+0.10%)

OIL
72.55
+3.29(+4.75%)

GOLD
1,953.60
-30.20(-1.52%)

Bitcoin AUD
40,650.16
-1,258.12(-3.00%)