Home > Quotes > OFG > Historical Prices

OFG Bancorp Historical Stock Prices

OFG 
$16.97
*  
0.13
  negative  
0.76%
Get OFG Alerts
*Delayed - data as of Jun. 19, 2013 13:58 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    OFG Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
13:58  16.93  17.12  16.81  16.97 354,454
06/18/2013 16.96 17.14 16.87 17.1 191,747
06/17/2013 16.96 17.09 16.75 16.95 289,968
06/14/2013 17.11 17.1197 16.52 16.75 146,678
06/13/2013 16.97 17.16 16.88 17.13 239,344
06/12/2013 17.44 17.49 16.86 16.95 142,689
06/11/2013 17.47 17.55 17.25 17.27 186,512
06/10/2013 17.76 17.84 17.49 17.66 161,504
06/07/2013 17.84 17.89 17.64 17.66 112,461
06/06/2013 17.47 17.74 17.39 17.72 122,785
06/05/2013 17.73 17.8 17.5 17.51 134,387
06/04/2013 17.99 18.12 17.645 17.74 120,847
06/03/2013 17.87 18.08 17.52 18 411,109
05/31/2013 17.76 18.01 17.71 17.78 167,709
05/30/2013 17.63 17.88 17.63 17.85 123,353
05/29/2013 17.61 17.93 17.51 17.62 247,159
05/28/2013 17.6 17.87 17.53 17.74 233,150
05/24/2013 17.26 17.51 17.2201 17.51 123,440
05/23/2013 16.97 17.44 16.95 17.38 199,637
05/22/2013 17.64 18.02 17 17.16 539,109
05/21/2013 17.6 17.65 17.4 17.62 174,387
05/20/2013 17.62 17.72 17.46 17.58 129,108
05/17/2013 17.44 17.77 17.39 17.69 358,101
05/16/2013 17.3 17.62 17.19 17.38 263,764
05/15/2013 17.22 17.4 17.14 17.4 177,575
05/14/2013 17.03 17.26 16.97 17.25 273,176
05/13/2013 17.05 17.09 16.88 17.06 167,790
05/10/2013 17.3 17.45 16.99 17.03 280,438
05/09/2013 17.3 17.42 17.25 17.32 460,351
05/08/2013 17.17 17.44 17.07 17.21 294,548
05/07/2013 16.78 17.56 16.61 17.32 595,157
05/06/2013 16.27 16.8 16.11 16.76 273,620
05/03/2013 16.19 16.54 16.13 16.2 176,982
05/02/2013 15.75 16.07 15.7 15.96 151,855
05/01/2013 16.08 16.11 15.66 15.67 525,954
04/30/2013 15.93 16.23 15.77 16.07 553,250
04/29/2013 16.08 16.1 15.78 16 538,611
04/26/2013 15.62 15.95 15.43 15.85 205,987
04/25/2013 15.24 15.87 15.16 15.62 255,330
04/24/2013 15.37 15.37 15.11 15.21 78,141
04/23/2013 14.93 15.42 14.84 15.41 196,782
04/22/2013 14.68 14.88 14.35 14.81 262,773
04/19/2013 14.4 14.69 14.31 14.68 163,471
04/18/2013 14.47 14.54 14.28 14.39 250,582
04/17/2013 14.56 14.67 14.44 14.5 213,930
04/16/2013 14.46 14.73 14.38 14.7 161,068
04/15/2013 15 15 14.31 14.31 233,821
04/12/2013 15.05 15.17 14.88 15.05 172,746
04/11/2013 15.22 15.25 15.07 15.08 66,643
04/10/2013 14.87 15.285 14.87 15.25 131,150
04/09/2013 15.09 15.09 14.83 14.83 110,119
04/08/2013 15.18 15.1899 14.91 15.07 141,015
04/05/2013 14.72 15.18 14.72 15.18 199,830
04/04/2013 15.08 15.12 14.856 14.98 243,085
04/03/2013 15.34 15.36 15 15.11 195,271
04/02/2013 15.26 15.37 15.19 15.29 305,287
04/01/2013 15.49 15.63 15.04 15.16 245,064
03/28/2013 15.48 15.52 15.37 15.51 142,528
03/27/2013 15.46 15.48 15.26 15.44 80,426
03/26/2013 15.58 15.7 15.38 15.61 162,623
03/25/2013 15.58 15.61 15.36 15.53 224,530
03/22/2013 15.46 15.58 15.38 15.57 145,962
03/21/2013 15.51 15.64 15.4 15.43 151,326
03/20/2013 15.55 15.7 15.49 15.65 178,593
03/19/2013 15.65 15.66 15.37 15.49 185,936
03/18/2013 15.62 15.75 15.5263 15.64 118,743
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.