Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 6:32PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Oriental Financial Group Inc. (OFG)

At 4:02PM ET: 9.53   0.10 (1.06%)

MORE ON OFG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 9.45 9.75 9.28 9.43 231,400 9.43 19-Nov-09 9.51 9.65 9.35 9.50 595,100 9.50 18-Nov-09 9.41 9.74 9.37 9.50 389,300 9.50 17-Nov-09 9.76 9.86 9.35 9.47 225,100 9.47 16-Nov-09 9.93 10.12 9.70 9.78 279,600 9.78 13-Nov-09 10.14 10.14 9.80 9.84 164,600 9.84 12-Nov-09 10.17 10.48 10.06 10.06 210,900 10.06 11-Nov-09 9.73 10.39 9.73 10.18 305,100 10.18 10-Nov-09 10.03 10.18 9.48 9.57 225,300 9.57 9-Nov-09 10.12 10.45 10.03 10.06 137,700 10.06 6-Nov-09 10.03 10.24 9.76 10.07 278,700 10.07 5-Nov-09 9.57 10.11 9.45 10.08 279,800 10.08 4-Nov-09 10.57 10.58 9.46 9.47 352,200 9.47 3-Nov-09 10.59 10.59 10.25 10.50 148,700 10.50 2-Nov-09 10.72 11.00 10.26 10.68 210,500 10.68 30-Oct-09 11.53 11.54 10.53 10.65 326,100 10.65 29-Oct-09 11.92 11.99 11.55 11.63 149,600 11.63 28-Oct-09 11.63 11.91 11.35 11.84 414,600 11.84 27-Oct-09 12.54 12.83 11.59 11.62 478,100 11.62 26-Oct-09 12.71 12.79 11.75 12.59 656,100 12.59 23-Oct-09 14.00 14.34 12.23 12.75 573,900 12.75 22-Oct-09 11.98 13.74 11.77 13.69 678,800 13.69 21-Oct-09 12.03 12.10 11.67 12.03 479,800 12.03 20-Oct-09 12.91 12.91 11.89 12.05 306,400 12.05 19-Oct-09 12.55 12.94 12.50 12.87 130,800 12.87 16-Oct-09 12.65 12.74 12.51 12.60 172,300 12.60 15-Oct-09 13.01 13.18 12.76 12.84 142,200 12.84 14-Oct-09 13.47 13.52 13.11 13.22 137,500 13.22 13-Oct-09 13.31 13.52 13.00 13.29 149,800 13.29 12-Oct-09 13.43 13.47 13.16 13.29 85,900 13.29 9-Oct-09 13.04 13.35 13.03 13.34 75,000 13.34 8-Oct-09 13.03 13.42 12.76 13.10 219,200 13.10 7-Oct-09 12.87 13.10 12.60 13.04 103,300 13.04 6-Oct-09 13.22 13.47 12.67 12.98 172,800 12.98 5-Oct-09 12.85 13.18 12.67 13.15 121,500 13.15 2-Oct-09 12.37 12.92 12.22 12.74 189,000 12.74 1-Oct-09 12.76 12.88 12.50 12.57 223,800 12.57 30-Sep-09 13.04 13.20 12.56 12.70 225,900 12.70 29-Sep-09 13.34 13.53 12.97 13.00 154,900 13.00 28-Sep-09 12.69 13.30 12.51 13.28 345,400 13.28 28-Sep-09 $ 0.04 Dividend 25-Sep-09 13.05 13.38 12.31 12.67 387,700 12.63 24-Sep-09 13.64 13.77 12.90 13.09 187,600 13.05 23-Sep-09 13.66 14.15 13.48 13.60 306,600 13.56 22-Sep-09 13.69 13.75 13.37 13.70 153,600 13.66 21-Sep-09 13.82 14.03 13.45 13.60 140,500 13.56 18-Sep-09 13.80 13.98 13.66 13.95 227,400 13.91 17-Sep-09 14.00 14.33 13.65 13.73 297,700 13.69 16-Sep-09 13.68 14.00 13.60 14.00 191,600 13.96 15-Sep-09 13.84 13.90 13.34 13.76 260,600 13.72 14-Sep-09 13.58 13.96 13.51 13.91 177,900 13.87 11-Sep-09 13.97 14.01 13.42 13.63 254,400 13.59 10-Sep-09 13.88 14.09 13.63 13.90 191,300 13.86 9-Sep-09 13.50 14.04 13.19 13.94 276,700 13.90 8-Sep-09 13.99 14.03 13.30 13.43 274,100 13.39 4-Sep-09 13.76 14.09 13.59 13.80 199,800 13.76 3-Sep-09 13.66 13.79 13.41 13.72 189,500 13.68 2-Sep-09 12.98 13.59 12.92 13.50 361,400 13.46 1-Sep-09 13.50 14.07 12.82 13.00 478,700 12.96 31-Aug-09 13.47 13.61 13.12 13.54 272,200 13.50 28-Aug-09 13.99 14.12 13.45 13.68 405,600 13.64 27-Aug-09 14.01 14.10 13.03 13.82 433,900 13.78 26-Aug-09 14.25 14.49 13.83 14.01 240,000 13.97 25-Aug-09 14.56 14.93 14.08 14.24 365,000 14.20 24-Aug-09 15.52 15.98 14.73 14.98 390,600 14.93 21-Aug-09 15.35 16.22 15.21 15.41 535,300 15.36 20-Aug-09 14.00 15.24 13.91 15.21 657,800 15.16 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions