OFG Bancorp (OFG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

36.33

-0.64

(-1.72%)

As of 10:01AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	36.60	36.82	36.24	36.33	36.33	13,008
24 Apr 2024	36.06	37.00	36.06	36.97	36.97	212,800
23 Apr 2024	35.66	36.38	35.63	36.25	36.25	243,500
22 Apr 2024	35.29	36.07	35.26	35.70	35.70	328,800
19 Apr 2024	33.40	34.83	33.19	34.82	34.82	205,800
18 Apr 2024	33.75	34.24	33.37	33.44	33.44	213,300
17 Apr 2024	33.86	34.02	33.30	33.37	33.37	194,100
16 Apr 2024	33.77	33.96	33.35	33.49	33.49	187,700
15 Apr 2024	34.50	34.83	33.70	34.07	34.07	166,200
12 Apr 2024	34.45	34.56	34.15	34.37	34.37	147,700
11 Apr 2024	34.69	35.00	34.32	34.71	34.71	131,200
10 Apr 2024	35.12	35.37	34.33	34.72	34.72	212,500
09 Apr 2024	36.23	36.48	35.90	36.18	36.18	86,600
08 Apr 2024	36.04	36.32	35.85	36.05	36.05	103,600
05 Apr 2024	35.61	36.06	35.60	35.82	35.82	156,100
04 Apr 2024	36.24	36.42	35.51	35.65	35.65	271,300
03 Apr 2024	35.56	36.16	35.56	35.74	35.74	278,500
02 Apr 2024	35.56	35.90	35.26	35.86	35.86	277,900
01 Apr 2024	36.93	36.93	35.75	35.90	35.90	226,500
28 Mar 2024	36.40	36.84	35.97	36.81	36.81	323,500
27 Mar 2024	35.65	36.53	35.30	36.46	36.46	252,800
27 Mar 2024	0.25 Dividend
26 Mar 2024	35.95	36.07	35.27	35.53	35.28	208,900
25 Mar 2024	35.89	36.17	35.55	35.64	35.39	113,500
22 Mar 2024	36.33	36.33	35.56	35.70	35.45	140,800
21 Mar 2024	36.45	36.73	36.10	36.20	35.95	282,200
20 Mar 2024	34.84	36.63	34.83	36.13	35.88	193,200
19 Mar 2024	34.78	35.42	34.52	34.98	34.73	197,300
18 Mar 2024	35.26	35.33	34.70	34.92	34.67	201,700
15 Mar 2024	34.81	35.63	34.81	35.04	34.79	1,725,600
14 Mar 2024	35.77	35.89	34.55	34.96	34.71	318,400
13 Mar 2024	35.85	36.50	35.78	36.07	35.82	224,800
12 Mar 2024	36.40	36.67	35.87	36.00	35.75	258,400
11 Mar 2024	36.80	36.95	35.82	36.56	36.30	215,300
08 Mar 2024	37.98	38.01	37.37	37.42	37.16	121,200
07 Mar 2024	37.57	37.81	37.35	37.50	37.24	257,400
06 Mar 2024	37.88	38.25	37.08	37.41	37.15	220,300
05 Mar 2024	36.21	37.81	36.21	37.81	37.54	224,100
04 Mar 2024	36.52	37.27	36.25	36.26	36.00	208,000
01 Mar 2024	36.06	36.23	35.37	36.22	35.97	181,100
29 Feb 2024	36.18	36.59	36.01	36.22	35.97	244,700
28 Feb 2024	35.44	35.88	35.44	35.58	35.33	156,500
27 Feb 2024	35.97	36.10	35.74	35.81	35.56	167,200
26 Feb 2024	35.62	35.91	35.32	35.70	35.45	217,300
23 Feb 2024	35.55	36.23	35.40	35.93	35.68	190,700
22 Feb 2024	35.44	35.84	35.13	35.48	35.23	149,300
21 Feb 2024	35.46	35.74	35.18	35.71	35.46	260,200
20 Feb 2024	35.58	36.10	35.30	35.55	35.30	163,700
16 Feb 2024	36.51	36.54	35.92	35.94	35.69	367,300
15 Feb 2024	36.13	37.12	36.03	36.76	36.50	253,800
14 Feb 2024	36.19	36.39	35.57	35.98	35.73	197,900
13 Feb 2024	35.66	36.00	35.00	35.67	35.42	371,100
12 Feb 2024	36.32	37.34	36.31	36.84	36.58	275,800
09 Feb 2024	35.96	36.55	35.67	36.30	36.04	202,100
08 Feb 2024	35.68	36.13	35.55	35.93	35.68	222,700
07 Feb 2024	36.09	36.34	35.30	35.96	35.71	247,600
06 Feb 2024	36.39	36.91	35.77	36.07	35.82	195,600
05 Feb 2024	36.25	36.78	35.92	36.44	36.18	197,500
02 Feb 2024	35.97	37.01	35.97	36.69	36.43	220,100
01 Feb 2024	37.79	39.04	35.66	36.77	36.51	371,200
31 Jan 2024	37.95	38.24	36.69	36.77	36.51	295,400
30 Jan 2024	38.12	38.54	37.83	38.51	38.24	249,300
29 Jan 2024	38.29	38.43	37.70	38.11	37.84	282,800
26 Jan 2024	38.12	38.34	37.63	37.97	37.70	196,600
25 Jan 2024	37.16	38.15	37.05	37.77	37.50	245,800
24 Jan 2024	36.07	37.12	35.80	36.42	36.16	176,600
23 Jan 2024	36.87	36.87	35.83	35.91	35.66	220,200
22 Jan 2024	35.84	36.50	35.72	36.49	36.23	267,000
19 Jan 2024	34.92	35.37	34.57	35.37	35.12	346,400
18 Jan 2024	35.35	35.41	34.71	34.78	34.54	234,800
17 Jan 2024	34.35	35.14	34.19	35.12	34.87	250,000
16 Jan 2024	35.49	35.89	34.80	34.95	34.70	201,300
12 Jan 2024	36.18	36.30	35.20	36.03	35.78	218,500
11 Jan 2024	36.48	36.57	35.43	35.77	35.52	238,400
10 Jan 2024	35.69	36.88	35.61	36.84	36.58	213,600
09 Jan 2024	35.74	35.89	35.49	35.80	35.55	154,000
08 Jan 2024	35.59	36.25	35.50	36.19	35.94	200,200
05 Jan 2024	35.52	36.11	35.34	35.49	35.24	254,900
04 Jan 2024	35.80	36.09	35.51	35.77	35.52	272,000
03 Jan 2024	36.83	36.83	35.42	35.55	35.30	274,700
02 Jan 2024	37.18	37.87	36.83	36.91	36.65	259,600
29 Dec 2023	37.88	37.88	37.38	37.48	37.22	138,300
28 Dec 2023	37.59	37.87	37.53	37.84	37.57	135,500
28 Dec 2023	0.22 Dividend
27 Dec 2023	38.42	38.42	37.85	37.93	37.44	172,800
26 Dec 2023	38.07	38.35	37.79	38.29	37.80	114,300
22 Dec 2023	37.86	38.17	37.65	37.75	37.27	130,200
21 Dec 2023	37.41	37.64	36.99	37.53	37.05	152,700
20 Dec 2023	37.78	38.47	37.09	37.09	36.62	191,700
19 Dec 2023	37.25	38.31	37.00	37.79	37.31	244,600
18 Dec 2023	37.35	37.35	36.45	36.94	36.47	328,400
15 Dec 2023	37.66	37.66	36.64	37.05	36.58	1,039,200
14 Dec 2023	37.16	38.21	37.16	37.55	37.07	405,600
13 Dec 2023	35.71	37.10	35.23	36.94	36.47	299,500
12 Dec 2023	35.73	35.73	35.33	35.43	34.98	146,900
11 Dec 2023	35.71	35.89	35.32	35.70	35.24	219,400
08 Dec 2023	35.39	36.12	35.39	36.00	35.54	113,000
07 Dec 2023	34.98	35.62	34.69	35.58	35.12	121,300
06 Dec 2023	35.37	35.88	34.58	34.69	34.25	208,600
05 Dec 2023	35.17	35.57	34.85	35.07	34.62	138,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6493-0.0007(-0.11%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.38-0.43(-0.52%)

GOLD2,330.20-8.20(-0.35%)

Bitcoin AUD97,688.25-4,013.58(-3.95%)

OFG Bancorp (OFG)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6493
-0.0007(-0.11%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.38
-0.43(-0.52%)

GOLD
2,330.20
-8.20(-0.35%)

Bitcoin AUD
97,688.25
-4,013.58(-3.95%)