Australia markets closed

OFG Bancorp (OFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.94+0.33 (+1.24%)
At close: 04:00PM EDT
27.19 +0.25 (+0.93%)
After hours: 05:08PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202226.8127.1226.4126.9426.94361,800
19 May 202226.9527.0826.3226.6126.61635,100
18 May 202227.7127.7426.8427.1227.12426,500
17 May 202227.8428.0827.5128.0528.05225,800
16 May 202227.1727.6126.5227.3027.30358,400
13 May 202226.7627.5126.7527.3627.36367,600
12 May 202226.4126.4325.6926.4026.40506,100
11 May 202226.5227.1426.2626.3526.35392,500
10 May 202227.0027.2125.6726.2926.29487,700
09 May 202226.8827.2026.6826.7826.78443,700
06 May 202227.7227.9326.9927.2527.25383,600
05 May 202227.6427.9327.2227.6027.60289,600
04 May 202227.6728.1527.3428.0528.05266,600
03 May 202227.2027.6226.6827.5127.51342,000
02 May 202226.5827.2326.3527.2327.23381,800
29 Apr 202227.2327.4526.5026.5826.58410,400
28 Apr 202226.8127.5826.7327.4927.49274,700
27 Apr 202225.9326.5125.8526.3826.38307,100
26 Apr 202226.2026.4725.9526.0726.07305,300
25 Apr 202225.9726.6625.6326.5626.56307,900
22 Apr 202226.8326.8326.1126.2126.21225,500
21 Apr 202228.3328.4726.3526.4926.49223,900
20 Apr 202227.2427.7227.2427.4827.48207,400
19 Apr 202226.1927.0526.1926.9426.94221,100
18 Apr 202225.5526.1325.5425.9925.99125,800
14 Apr 202226.0326.3025.6825.7925.79136,300
13 Apr 202225.5026.1025.3926.0226.02149,400
12 Apr 202226.1926.3125.5525.7125.71235,700
11 Apr 202225.4626.1525.4625.6825.68223,800
08 Apr 202225.7325.8725.3425.4425.44212,300
07 Apr 202225.9826.0225.4225.6025.60439,800
06 Apr 202226.0026.2325.7825.9125.91350,300
05 Apr 202227.0227.2825.9826.0526.05308,600
04 Apr 202226.7726.9726.1826.8726.87230,100
01 Apr 202226.7626.9626.3226.6226.62282,200
31 Mar 202226.5827.1226.5326.6426.64199,100
30 Mar 202227.6527.6526.5026.7126.71215,500
30 Mar 20220.15 Dividend
29 Mar 202227.5327.7127.1827.6427.49187,600
28 Mar 202227.2227.2226.6627.0326.88191,500
25 Mar 202226.9927.5426.8227.4227.27285,200
24 Mar 202226.9426.9426.4926.8326.68102,500
23 Mar 202227.3427.3826.4626.5526.41174,300
22 Mar 202227.9228.1127.5227.6227.47157,300
21 Mar 202227.9028.0027.2227.5627.41134,700
18 Mar 202227.6127.6726.8827.6627.51419,700
17 Mar 202227.5327.8627.3127.5827.43161,700
16 Mar 202227.3028.0027.2927.9127.76176,900
15 Mar 202227.5927.7326.6727.1226.97179,200
14 Mar 202227.5727.7327.1027.3427.19163,300
11 Mar 202226.8227.2326.8227.1426.99174,700
10 Mar 202226.3626.7126.2226.5226.38136,100
09 Mar 202227.0527.3426.7226.7526.60156,600
08 Mar 202226.5526.9526.1326.2126.07242,000
07 Mar 202226.8527.2826.2826.3126.17306,500
04 Mar 202227.4527.6026.7526.8726.72289,600
03 Mar 202228.0328.0327.6927.9727.82191,300
02 Mar 202227.2028.1127.2027.9027.75352,200
01 Mar 202227.8928.0726.5326.9026.75450,300
28 Feb 202227.4728.2827.4728.1828.03276,800
25 Feb 202227.1728.0127.1527.9327.78184,300
24 Feb 202226.4727.1726.3427.0526.90324,800
23 Feb 202228.2528.3127.3627.4127.26140,300
22 Feb 202227.6327.9627.5127.8927.74231,600
18 Feb 202227.5827.9627.3527.7827.63140,400
17 Feb 202228.0328.2827.6927.7227.57208,000
16 Feb 202228.2728.5328.2028.3328.18155,000
15 Feb 202227.9828.7427.9828.4228.27174,700
14 Feb 202228.2228.4227.6527.7227.57331,800
11 Feb 202227.9928.4927.7528.0227.87257,900
10 Feb 202227.6328.1627.6327.9927.84274,400
09 Feb 202228.5928.5927.7527.8827.73214,000
08 Feb 202227.9228.6727.8028.6028.44291,300
07 Feb 202227.3327.8927.2227.6927.54388,800
04 Feb 202226.9027.5226.5927.3127.16259,400
03 Feb 202227.2527.4826.6826.7626.61218,800
02 Feb 202227.6127.7726.9227.2827.13310,400
01 Feb 202227.5428.0427.1127.7227.57407,500
31 Jan 202227.5527.8926.8027.6727.52287,800
28 Jan 202227.3827.9127.0027.9127.76176,800
27 Jan 202228.4228.6927.3327.4927.34244,100
26 Jan 202228.0028.4527.0427.4627.31234,800
25 Jan 202227.5528.1827.0727.7827.63206,700
24 Jan 202226.6727.9826.4527.8327.68316,400
21 Jan 202227.6127.9427.0327.0426.89368,900
20 Jan 202228.8029.1727.6227.7427.59309,300
19 Jan 202228.4930.2127.7028.8728.71252,800
18 Jan 202230.3730.9330.1330.2030.04180,800
14 Jan 202229.4230.5529.4230.5430.37179,000
13 Jan 202229.3630.3129.3629.9629.80195,000
12 Jan 202229.5829.7229.1329.1528.99334,100
11 Jan 202229.7430.0329.1729.5529.39180,900
10 Jan 202229.5829.6429.2029.5729.41308,000
07 Jan 202229.0729.5628.7829.4029.24366,900
06 Jan 202228.3329.1728.2829.0828.92211,000
05 Jan 202228.1128.5727.9728.0227.87145,500
04 Jan 202227.9728.3827.6827.9127.76168,000
03 Jan 202226.9027.5526.8827.3727.22226,100
31 Dec 202126.7126.9626.4726.5626.42182,000
30 Dec 202126.8627.1926.8026.8526.70187,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...