NYSE - Nasdaq Real Time Price USD

OFG Bancorp (OFG)

36.08 +0.38 (+1.06%)
As of 10:13 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 35.66 36.12 35.66 36.08 36.08 14,620
Apr 22, 2024 35.29 36.07 35.26 35.70 35.70 328,800
Apr 19, 2024 33.40 34.83 33.19 34.82 34.82 205,800
Apr 18, 2024 33.75 34.24 33.37 33.44 33.44 213,300
Apr 17, 2024 33.86 34.02 33.30 33.37 33.37 194,100
Apr 16, 2024 33.77 33.96 33.35 33.49 33.49 187,700
Apr 15, 2024 34.50 34.83 33.70 34.07 34.07 166,200
Apr 12, 2024 34.45 34.56 34.15 34.37 34.37 147,700
Apr 11, 2024 34.69 35.00 34.32 34.71 34.71 131,200
Apr 10, 2024 35.12 35.37 34.33 34.72 34.72 212,500
Apr 9, 2024 36.23 36.48 35.90 36.18 36.18 86,600
Apr 8, 2024 36.04 36.32 35.85 36.05 36.05 103,600
Apr 5, 2024 35.61 36.06 35.60 35.82 35.82 156,100
Apr 4, 2024 36.24 36.42 35.51 35.65 35.65 271,300
Apr 3, 2024 35.56 36.16 35.56 35.74 35.74 278,500
Apr 2, 2024 35.56 35.90 35.26 35.86 35.86 277,900
Apr 1, 2024 36.93 36.93 35.75 35.90 35.90 226,500
Mar 28, 2024 36.40 36.84 35.97 36.81 36.81 323,500
Mar 27, 2024 0.25 Dividend
Mar 27, 2024 35.65 36.53 35.30 36.46 36.46 252,800
Mar 26, 2024 35.95 36.07 35.27 35.53 35.28 208,900
Mar 25, 2024 35.89 36.17 35.55 35.64 35.39 113,500
Mar 22, 2024 36.33 36.33 35.56 35.70 35.45 140,800
Mar 21, 2024 36.45 36.73 36.10 36.20 35.95 282,200
Mar 20, 2024 34.84 36.63 34.83 36.13 35.88 193,200
Mar 19, 2024 34.78 35.42 34.52 34.98 34.73 197,300
Mar 18, 2024 35.26 35.33 34.70 34.92 34.67 201,700
Mar 15, 2024 34.81 35.63 34.81 35.04 34.79 1,725,600
Mar 14, 2024 35.77 35.89 34.55 34.96 34.71 318,400
Mar 13, 2024 35.85 36.50 35.78 36.07 35.82 224,800
Mar 12, 2024 36.40 36.67 35.87 36.00 35.75 258,400
Mar 11, 2024 36.80 36.95 35.82 36.56 36.30 215,300
Mar 8, 2024 37.98 38.01 37.37 37.42 37.16 121,200
Mar 7, 2024 37.57 37.81 37.35 37.50 37.24 257,400
Mar 6, 2024 37.88 38.25 37.08 37.41 37.15 220,300
Mar 5, 2024 36.21 37.81 36.21 37.81 37.54 224,100
Mar 4, 2024 36.52 37.27 36.25 36.26 36.00 208,000
Mar 1, 2024 36.06 36.23 35.37 36.22 35.97 181,100
Feb 29, 2024 36.18 36.59 36.01 36.22 35.97 244,700
Feb 28, 2024 35.44 35.88 35.44 35.58 35.33 156,500
Feb 27, 2024 35.97 36.10 35.74 35.81 35.56 167,200
Feb 26, 2024 35.62 35.91 35.32 35.70 35.45 217,300
Feb 23, 2024 35.55 36.23 35.40 35.93 35.68 190,700
Feb 22, 2024 35.44 35.84 35.13 35.48 35.23 149,300
Feb 21, 2024 35.46 35.74 35.18 35.71 35.46 260,200
Feb 20, 2024 35.58 36.10 35.30 35.55 35.30 163,700
Feb 16, 2024 36.51 36.54 35.92 35.94 35.69 367,300
Feb 15, 2024 36.13 37.12 36.03 36.76 36.50 253,800
Feb 14, 2024 36.19 36.39 35.57 35.98 35.73 197,900
Feb 13, 2024 35.66 36.00 35.00 35.67 35.42 371,100
Feb 12, 2024 36.32 37.34 36.31 36.84 36.58 275,800
Feb 9, 2024 35.96 36.55 35.67 36.30 36.04 202,100
Feb 8, 2024 35.68 36.13 35.55 35.93 35.68 222,700
Feb 7, 2024 36.09 36.34 35.30 35.96 35.71 247,600
Feb 6, 2024 36.39 36.91 35.77 36.07 35.82 195,600
Feb 5, 2024 36.25 36.78 35.92 36.44 36.18 197,500
Feb 2, 2024 35.97 37.01 35.97 36.69 36.43 220,100
Feb 1, 2024 37.79 39.04 35.66 36.77 36.51 371,200
Jan 31, 2024 37.95 38.24 36.69 36.77 36.51 295,400
Jan 30, 2024 38.12 38.54 37.83 38.51 38.24 249,300
Jan 29, 2024 38.29 38.43 37.70 38.11 37.84 282,800
Jan 26, 2024 38.12 38.34 37.63 37.97 37.70 196,600
Jan 25, 2024 37.16 38.15 37.05 37.77 37.50 245,800
Jan 24, 2024 36.07 37.12 35.80 36.42 36.16 176,600
Jan 23, 2024 36.87 36.87 35.83 35.91 35.66 220,200
Jan 22, 2024 35.84 36.50 35.72 36.49 36.23 267,000
Jan 19, 2024 34.92 35.37 34.57 35.37 35.12 346,400
Jan 18, 2024 35.35 35.41 34.71 34.78 34.54 234,800
Jan 17, 2024 34.35 35.14 34.19 35.12 34.87 250,000
Jan 16, 2024 35.49 35.89 34.80 34.95 34.70 201,300
Jan 12, 2024 36.18 36.30 35.20 36.03 35.78 218,500
Jan 11, 2024 36.48 36.57 35.43 35.77 35.52 238,400
Jan 10, 2024 35.69 36.88 35.61 36.84 36.58 213,600
Jan 9, 2024 35.74 35.89 35.49 35.80 35.55 154,000
Jan 8, 2024 35.59 36.25 35.50 36.19 35.94 200,200
Jan 5, 2024 35.52 36.11 35.34 35.49 35.24 254,900
Jan 4, 2024 35.80 36.09 35.51 35.77 35.52 272,000
Jan 3, 2024 36.83 36.83 35.42 35.55 35.30 274,700
Jan 2, 2024 37.18 37.87 36.83 36.91 36.65 259,600
Dec 29, 2023 37.88 37.88 37.38 37.48 37.22 138,300
Dec 28, 2023 0.22 Dividend
Dec 28, 2023 37.59 37.87 37.53 37.84 37.57 135,500
Dec 27, 2023 38.42 38.42 37.85 37.93 37.44 172,800
Dec 26, 2023 38.07 38.35 37.79 38.29 37.80 114,300
Dec 22, 2023 37.86 38.17 37.65 37.75 37.27 130,200
Dec 21, 2023 37.41 37.64 36.99 37.53 37.05 152,700
Dec 20, 2023 37.78 38.47 37.09 37.09 36.62 191,700
Dec 19, 2023 37.25 38.31 37.00 37.79 37.31 244,600
Dec 18, 2023 37.35 37.35 36.45 36.94 36.47 328,400
Dec 15, 2023 37.66 37.66 36.64 37.05 36.58 1,039,200
Dec 14, 2023 37.16 38.21 37.16 37.55 37.07 405,600
Dec 13, 2023 35.71 37.10 35.23 36.94 36.47 299,500
Dec 12, 2023 35.73 35.73 35.33 35.43 34.98 146,900
Dec 11, 2023 35.71 35.89 35.32 35.70 35.24 219,400
Dec 8, 2023 35.39 36.12 35.39 36.00 35.54 113,000
Dec 7, 2023 34.98 35.62 34.69 35.58 35.12 121,300
Dec 6, 2023 35.37 35.88 34.58 34.69 34.25 208,600
Dec 5, 2023 35.17 35.57 34.85 35.07 34.62 138,800
Dec 4, 2023 34.40 35.28 34.40 35.25 34.80 216,000
Dec 1, 2023 33.28 35.10 33.28 34.81 34.36 174,800
Nov 30, 2023 33.61 33.84 33.30 33.56 33.13 178,400
Nov 29, 2023 33.66 34.04 33.45 33.61 33.18 132,300
Nov 28, 2023 33.65 33.92 32.96 33.33 32.90 148,200
Nov 27, 2023 33.64 33.66 33.33 33.61 33.18 121,100
Nov 24, 2023 33.63 33.86 33.56 33.72 33.29 48,400
Nov 22, 2023 33.71 33.77 33.50 33.67 33.24 106,200
Nov 21, 2023 33.41 33.57 33.17 33.26 32.83 111,600
Nov 20, 2023 33.73 33.77 33.35 33.59 33.16 126,900
Nov 17, 2023 33.57 33.92 33.42 33.71 33.28 182,000
Nov 16, 2023 33.75 33.85 33.23 33.26 32.83 122,200
Nov 15, 2023 33.37 34.10 33.37 33.64 33.21 308,100
Nov 14, 2023 32.47 33.74 32.28 33.49 33.06 346,100
Nov 13, 2023 31.16 31.44 30.90 31.26 30.86 144,200
Nov 10, 2023 31.53 31.66 31.22 31.37 30.97 133,200
Nov 9, 2023 31.45 31.59 30.53 31.37 30.97 186,400
Nov 8, 2023 31.60 31.60 31.20 31.44 31.04 147,600
Nov 7, 2023 31.70 31.70 30.92 31.43 31.03 169,400
Nov 6, 2023 31.81 31.91 31.54 31.73 31.32 169,300
Nov 3, 2023 32.10 32.74 31.71 31.84 31.43 206,600
Nov 2, 2023 30.50 31.40 30.50 31.24 30.84 158,300
Nov 1, 2023 29.50 30.28 29.45 30.16 29.77 155,900
Oct 31, 2023 29.48 29.74 29.33 29.62 29.24 132,300
Oct 30, 2023 29.73 29.91 29.45 29.54 29.16 127,100
Oct 27, 2023 29.63 29.79 29.16 29.41 29.03 167,600
Oct 26, 2023 28.65 29.79 28.65 29.66 29.28 149,300
Oct 25, 2023 28.65 28.95 28.41 28.67 28.30 199,000
Oct 24, 2023 29.20 29.25 28.76 28.93 28.56 211,500
Oct 23, 2023 28.81 29.53 28.78 28.84 28.47 382,700
Oct 20, 2023 31.03 31.03 28.32 28.70 28.33 379,500
Oct 19, 2023 30.01 30.25 29.74 29.80 29.42 257,900
Oct 18, 2023 30.53 30.61 30.01 30.06 29.68 137,400
Oct 17, 2023 30.45 31.38 30.45 30.86 30.47 180,600
Oct 16, 2023 30.64 30.95 30.28 30.55 30.16 144,300
Oct 13, 2023 30.99 31.27 30.12 30.20 29.81 143,000
Oct 12, 2023 30.93 30.93 30.43 30.70 30.31 134,700
Oct 11, 2023 30.48 30.98 30.42 30.84 30.45 152,200
Oct 10, 2023 30.68 31.02 30.48 30.49 30.10 172,100
Oct 9, 2023 30.52 30.75 30.05 30.50 30.11 150,100
Oct 6, 2023 30.23 31.12 30.23 30.72 30.33 243,000
Oct 5, 2023 29.65 30.62 29.65 30.52 30.13 216,400
Oct 4, 2023 29.41 29.83 29.03 29.71 29.33 187,400
Oct 3, 2023 29.76 30.15 29.16 29.20 28.83 206,100
Oct 2, 2023 29.81 29.98 29.55 29.95 29.57 225,300
Sep 29, 2023 30.04 30.72 29.64 29.86 29.48 282,600
Sep 28, 2023 0.22 Dividend
Sep 28, 2023 29.33 30.27 29.33 29.93 29.55 333,700
Sep 27, 2023 29.31 30.02 29.17 29.47 28.88 285,100
Sep 26, 2023 28.43 29.18 28.41 29.03 28.44 274,300
Sep 25, 2023 28.34 28.84 28.21 28.75 28.17 169,700
Sep 22, 2023 28.57 28.58 28.19 28.43 27.86 142,800
Sep 21, 2023 28.53 28.78 28.40 28.61 28.03 194,600
Sep 20, 2023 29.31 29.52 28.67 28.71 28.13 138,900
Sep 19, 2023 29.32 29.45 28.92 29.08 28.49 209,900
Sep 18, 2023 29.54 29.80 29.16 29.20 28.61 136,300
Sep 15, 2023 29.85 30.02 29.40 29.54 28.94 952,200
Sep 14, 2023 29.76 30.19 29.59 30.17 29.56 191,700
Sep 13, 2023 29.90 30.02 29.25 29.48 28.89 146,900
Sep 12, 2023 29.74 30.03 29.48 29.80 29.20 132,400
Sep 11, 2023 29.91 30.11 29.63 29.69 29.09 127,900
Sep 8, 2023 29.79 29.90 29.33 29.83 29.23 115,300
Sep 7, 2023 30.07 30.11 29.61 29.73 29.13 145,400
Sep 6, 2023 30.23 30.31 29.83 30.06 29.45 132,100
Sep 5, 2023 30.97 30.97 29.93 30.03 29.42 220,600
Sep 1, 2023 30.48 31.46 30.48 31.41 30.78 193,800
Aug 31, 2023 30.21 30.35 29.87 30.16 29.55 315,400
Aug 30, 2023 30.99 31.17 30.26 30.29 29.68 140,500
Aug 29, 2023 30.70 31.16 30.51 31.12 30.49 132,500
Aug 28, 2023 30.19 30.80 30.19 30.72 30.10 109,200
Aug 25, 2023 30.43 30.62 29.54 30.00 29.40 96,100
Aug 24, 2023 30.20 30.69 30.14 30.37 29.76 137,400
Aug 23, 2023 29.88 30.20 29.55 30.18 29.57 160,600
Aug 22, 2023 30.78 31.08 29.92 29.93 29.33 131,100
Aug 21, 2023 31.28 31.37 30.56 30.79 30.17 131,400
Aug 18, 2023 30.96 31.41 30.96 31.21 30.58 170,200
Aug 17, 2023 31.50 31.66 31.13 31.26 30.63 104,000
Aug 16, 2023 31.53 31.95 31.33 31.40 30.77 103,600
Aug 15, 2023 31.86 32.09 31.77 31.80 31.16 191,800
Aug 14, 2023 32.29 32.29 31.79 32.16 31.51 181,100
Aug 11, 2023 32.26 32.72 32.26 32.46 31.81 190,100
Aug 10, 2023 32.61 32.93 32.15 32.37 31.72 123,800
Aug 9, 2023 32.86 32.88 32.32 32.52 31.86 122,800
Aug 8, 2023 32.93 33.27 32.38 33.12 32.45 131,600
Aug 7, 2023 33.27 33.81 33.21 33.63 32.95 194,200
Aug 4, 2023 33.45 33.76 33.08 33.29 32.62 167,700
Aug 3, 2023 33.55 33.61 33.13 33.28 32.61 145,300
Aug 2, 2023 33.25 33.77 33.00 33.66 32.98 124,400
Aug 1, 2023 33.39 33.80 32.77 33.66 32.98 266,500
Jul 31, 2023 33.30 33.54 32.77 33.49 32.81 443,800
Jul 28, 2023 33.19 33.56 32.90 33.33 32.66 303,700
Jul 27, 2023 33.65 33.96 32.61 32.76 32.10 528,400
Jul 26, 2023 33.83 34.20 33.50 33.58 32.90 358,100
Jul 25, 2023 33.74 34.14 33.28 33.32 32.65 292,600
Jul 24, 2023 33.55 34.30 33.55 33.82 33.14 369,500
Jul 21, 2023 33.40 34.11 32.78 33.65 32.97 379,300
Jul 20, 2023 31.70 32.76 31.13 32.60 31.94 454,100
Jul 19, 2023 30.50 31.17 30.24 30.99 30.37 267,400
Jul 18, 2023 28.96 30.42 28.96 30.35 29.74 329,500
Jul 17, 2023 28.25 29.11 28.15 28.89 28.31 187,900
Jul 14, 2023 28.52 28.70 28.14 28.26 27.69 195,500
Jul 13, 2023 28.38 28.92 28.19 28.41 27.84 216,900
Jul 12, 2023 27.70 28.35 27.48 28.19 27.62 296,000
Jul 11, 2023 27.07 27.37 26.99 27.25 26.70 171,700
Jul 10, 2023 26.69 27.44 26.69 27.08 26.53 224,500
Jul 7, 2023 26.14 26.82 25.94 26.75 26.21 189,800
Jul 6, 2023 26.21 26.54 25.72 26.14 25.61 310,400
Jul 5, 2023 26.50 26.73 26.23 26.44 25.91 190,900
Jul 3, 2023 25.96 26.81 25.96 26.63 26.09 104,900
Jun 30, 2023 26.64 26.64 26.08 26.08 25.55 212,200
Jun 29, 2023 0.22 Dividend
Jun 29, 2023 25.90 26.46 25.90 26.29 25.76 250,000
Jun 28, 2023 25.85 25.96 25.57 25.82 25.08 199,800
Jun 27, 2023 25.53 26.15 25.33 25.73 25.00 166,000
Jun 26, 2023 25.50 26.01 25.25 25.40 24.68 267,000
Jun 23, 2023 25.38 25.82 25.26 25.47 24.74 349,200
Jun 22, 2023 26.04 26.04 25.38 25.75 25.02 192,000
Jun 21, 2023 26.58 26.58 26.16 26.19 25.44 197,700
Jun 20, 2023 26.73 26.73 26.30 26.66 25.90 178,800
Jun 16, 2023 27.22 27.22 26.57 26.84 26.07 689,900
Jun 15, 2023 26.70 27.35 26.70 27.17 26.40 186,800
Jun 14, 2023 27.17 27.61 26.69 26.81 26.05 234,100
Jun 13, 2023 26.53 27.38 26.53 27.16 26.39 185,300
Jun 12, 2023 27.16 27.33 26.33 26.34 25.59 218,200
Jun 9, 2023 27.53 27.53 27.00 27.18 26.40 131,600
Jun 8, 2023 27.89 27.95 26.96 27.47 26.69 265,900
Jun 7, 2023 27.60 28.40 27.12 28.04 27.24 281,600
Jun 6, 2023 25.62 27.37 25.62 27.20 26.42 244,700
Jun 5, 2023 26.38 26.40 25.48 25.55 24.82 217,700
Jun 2, 2023 25.34 26.74 25.04 26.65 25.89 252,900
Jun 1, 2023 24.44 25.09 24.12 24.90 24.19 211,900
May 31, 2023 24.80 24.96 23.96 24.26 23.57 345,000
May 30, 2023 24.93 25.05 24.53 24.84 24.13 136,600
May 26, 2023 24.66 25.06 24.33 24.90 24.19 112,700
May 25, 2023 24.52 24.77 24.28 24.70 24.00 132,500
May 24, 2023 25.11 25.12 24.57 24.64 23.94 159,800
May 23, 2023 24.76 25.63 24.76 25.26 24.54 162,800
May 22, 2023 24.46 25.02 24.29 24.84 24.13 137,600
May 19, 2023 24.92 24.92 23.88 24.23 23.54 178,700
May 18, 2023 24.89 25.09 24.58 24.72 24.02 182,500
May 17, 2023 24.09 25.10 23.94 24.96 24.25 285,900
May 16, 2023 23.89 24.21 23.61 23.63 22.96 121,800
May 15, 2023 23.43 24.13 23.36 23.93 23.25 246,700
May 12, 2023 23.65 23.65 23.11 23.37 22.70 177,400
May 11, 2023 23.16 23.84 23.16 23.53 22.86 278,700
May 10, 2023 23.97 23.97 23.17 23.58 22.91 340,000
May 9, 2023 23.62 24.00 23.31 23.54 22.87 267,600
May 8, 2023 24.61 24.61 23.61 23.61 22.94 279,500
May 5, 2023 23.71 24.47 23.31 24.31 23.62 366,800
May 4, 2023 23.03 23.41 22.34 23.00 22.34 466,900
May 3, 2023 24.39 25.13 23.42 23.55 22.88 474,500
May 2, 2023 25.00 25.05 23.86 24.27 23.58 426,300
May 1, 2023 25.68 25.78 25.06 25.11 24.39 230,600
Apr 28, 2023 25.49 25.93 25.34 25.57 24.84 254,600
Apr 27, 2023 25.52 26.10 25.37 25.61 24.88 333,200
Apr 26, 2023 24.85 25.51 24.70 25.48 24.75 229,600
Apr 25, 2023 25.18 25.42 24.90 24.97 24.26 327,000
Apr 24, 2023 25.57 26.06 25.32 25.33 24.61 243,100

Related Tickers

FBP First BanCorp.
17.10
-0.75%
 
BPOP Popular, Inc.
87.55
+2.69%
 
STBA S&T Bancorp, Inc.
31.35
+1.82%
 
PFBC Preferred Bank
77.18
+3.13%
 
HOMB Home Bancshares, Inc. (Conway, AR)
24.49
+0.78%
 
CBNK Capital Bancorp, Inc.
19.37
-2.82%
 
HTH Hilltop Holdings Inc.
30.58
+0.79%
 
NBHC National Bank Holdings Corporation
34.15
+0.53%
 
BCML BayCom Corp
19.71
+1.51%
 
ISTR Investar Holding Corporation
16.37
+1.65%