OFG - OFG Bancorp

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20179.459.959.409.659.65428,200
Dec 13, 20179.459.559.259.409.40271,700
Dec 12, 20179.809.859.309.509.50317,100
Dec 11, 20179.4010.009.359.909.90456,200
Dec 08, 20179.509.519.259.309.30129,300
Dec 07, 20179.359.559.209.459.45189,700
Dec 06, 20179.359.559.289.409.40141,900
Dec 05, 20179.659.809.409.459.45215,800
Dec 04, 20179.9510.159.559.659.65315,300
Dec 01, 20179.859.959.259.759.75355,500
Nov 30, 201710.2510.409.639.809.80406,700
Nov 29, 201710.2510.309.9010.2510.25471,300
Nov 28, 20179.6510.209.5010.1510.15595,800
Nov 27, 20179.309.358.909.309.30255,600
Nov 24, 20179.359.359.209.359.3594,300
Nov 22, 20179.409.559.159.359.35164,000
Nov 21, 20179.059.459.059.409.40360,500
Nov 20, 20178.909.058.809.009.00208,100
Nov 17, 20178.458.908.408.808.80336,900
Nov 16, 20178.508.638.508.508.50248,700
Nov 15, 20178.408.708.208.508.50449,100
Nov 14, 20178.258.658.208.608.60248,600
Nov 13, 20178.308.408.108.308.30247,200
Nov 10, 20178.058.608.008.408.40314,000
Nov 09, 20177.808.057.808.058.05196,700
Nov 08, 20177.908.057.857.907.90189,700
Nov 07, 20178.408.508.008.008.00424,000
Nov 06, 20178.358.508.308.458.45105,800
Nov 03, 20178.408.408.258.308.30158,700
Nov 02, 20178.458.658.258.408.40258,300
Nov 01, 20178.909.008.458.508.50332,600
Oct 31, 20178.459.008.458.908.90333,200
Oct 30, 20179.309.358.408.508.50315,200
Oct 27, 20179.159.258.858.908.90255,000
Oct 26, 20178.959.308.869.209.20299,500
Oct 25, 20178.559.258.359.259.25255,200
Oct 24, 20178.158.258.108.158.15259,900
Oct 23, 20178.408.558.108.158.15175,500
Oct 20, 20178.408.508.308.308.3095,400
Oct 19, 20178.408.508.208.208.20201,400
Oct 18, 20178.408.558.358.508.50288,000
Oct 17, 20178.408.508.208.308.30142,800
Oct 16, 20178.308.578.308.408.40206,500
Oct 13, 20178.308.558.258.358.35176,500
Oct 12, 20178.658.658.328.358.35314,900
Oct 11, 20178.959.008.608.658.65151,000
Oct 10, 20178.909.008.688.958.95238,300
Oct 09, 20178.858.958.858.958.9580,500
Oct 06, 20178.959.058.808.858.85175,900
Oct 05, 20178.759.058.708.958.95325,600
Oct 04, 20179.059.108.578.708.70492,200
Oct 03, 20179.309.358.909.009.00413,700
Oct 02, 20179.209.359.059.359.35271,200
Sep 29, 20179.059.309.059.159.15185,000
Sep 28, 20178.859.058.659.059.05278,600
Sep 28, 20170.06 Dividend
Sep 27, 20179.459.458.708.858.79526,400
Sep 26, 20179.509.509.209.259.19299,400
Sep 25, 20179.509.579.209.409.34356,300
Sep 22, 20179.459.689.409.509.44547,200
Sep 21, 20179.509.579.359.559.49154,900
Sep 20, 20179.059.608.889.509.44285,500
Sep 19, 20179.259.308.908.958.89301,000
Sep 18, 20179.609.609.109.159.09307,900
Sep 15, 20179.559.709.509.609.53615,800
Sep 14, 20179.409.559.409.559.49288,600
Sep 13, 20178.959.458.859.459.39224,000
Sep 12, 20178.759.058.758.958.89164,600
Sep 11, 20178.608.908.608.658.59174,600
Sep 08, 20178.508.578.408.408.34189,100
Sep 07, 20178.708.758.458.458.39253,200
Sep 06, 20178.708.958.638.708.64143,500
Sep 05, 20179.509.508.578.708.64306,500
Sep 01, 20178.809.608.809.609.53200,700
Aug 31, 20178.959.008.708.708.64218,800
Aug 30, 20179.009.078.858.858.7975,600
Aug 29, 20178.959.138.859.058.9997,600
Aug 28, 20179.259.308.989.058.9993,300
Aug 25, 20179.059.309.059.209.1464,300
Aug 24, 20178.959.058.859.058.99107,400
Aug 23, 20178.859.108.858.858.79191,500
Aug 22, 20179.109.108.858.958.89145,300
Aug 21, 20178.959.158.809.008.94159,600
Aug 18, 20178.809.008.758.908.84213,800
Aug 17, 20179.259.328.908.958.89228,400
Aug 16, 20179.409.509.209.309.24149,800
Aug 15, 20179.609.609.309.309.24174,700
Aug 14, 20179.509.579.409.509.44111,900
Aug 11, 20179.309.509.309.359.29324,700
Aug 10, 20179.609.659.409.409.34256,500
Aug 09, 20179.759.859.559.759.68237,800
Aug 08, 20179.9510.209.759.809.73185,700
Aug 07, 201710.2010.209.9010.009.93205,500
Aug 04, 201710.1010.3010.0510.2510.18169,300
Aug 03, 201710.0510.159.809.959.88133,700
Aug 02, 201710.2510.259.9310.059.98137,100
Aug 01, 201710.2510.3010.0310.3010.23110,000
Jul 31, 201710.2010.3510.0310.059.98191,000
Jul 28, 201710.2510.3010.0310.2010.13120,200
Jul 27, 201710.2510.3510.1010.3510.28166,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...