OFG Bancorp Historical Stock Prices

OFG 
$7.4
*  
1.24
14.35%
Get OFG Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading OFG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    OFG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.37  8.53  7.09  7.40 1,347,602
08/31/2015 7.29 8.65 7.21 8.64 1,354,076
08/28/2015 6.92 7.44 6.9 7.25 881,749
08/27/2015 6.98 7.11 6.77 6.93 762,860
08/26/2015 6.9 6.9 6.64 6.85 1,037,951
08/25/2015 7.4 7.41 6.68 6.7 875,704
08/24/2015 7.21 7.58 7.06 7.15 692,290
08/21/2015 7.53 7.66 7.34 7.51 851,320
08/20/2015 7.41 7.76 7.21 7.68 1,024,082
08/19/2015 7.65 7.67 7.34 7.43 375,979
08/18/2015 7.71 7.93 7.64 7.72 526,663
08/17/2015 7.65 7.74 7.6 7.65 626,272
08/14/2015 7.87 7.93 7.615 7.71 758,488
08/13/2015 7.91 7.98 7.7 7.89 444,917
08/12/2015 7.79 7.88 7.56 7.87 654,940
08/11/2015 8.07 8.19 7.76 7.83 398,055
08/10/2015 8 8.17 7.94 8.13 482,892
08/07/2015 8.16 8.49 7.86 7.96 452,938
08/06/2015 8.28 8.4 8.06 8.23 791,669
08/05/2015 8.25 8.68 8.2 8.29 858,210
08/04/2015 8.07 8.23 8 8.2 743,579
08/03/2015 8.07 8.21 7.995 8.14 432,459
07/31/2015 8.22 8.37 8.01 8.06 940,320
07/30/2015 8.58 8.61 8.12 8.21 1,149,612
07/29/2015 8.69 8.81 8.47 8.58 781,902
07/28/2015 9.05 9.055 8.57 8.71 954,308
07/27/2015 8.38 9.1 8.36 8.95 969,029
07/24/2015 9.46 9.4701 8.3 8.56 1,888,421
07/23/2015 9.65 9.93 9.49 9.55 885,683
07/22/2015 9.55 9.67 9.45 9.63 488,426
07/21/2015 9.47 9.79 9.46 9.54 473,408
07/20/2015 9.67 9.69 9.34 9.49 505,540
07/17/2015 9.99 9.99 9.56 9.6 686,020
07/16/2015 9.97 10.17 9.85 10 787,869
07/15/2015 9.66 9.9 9.65 9.87 1,028,242
07/14/2015 9.63 9.86 9.528 9.63 1,582,505
07/13/2015 9.84 9.98 9.57 9.67 759,971
07/10/2015 9.56 10.02 9.55 9.72 1,970,336
07/09/2015 9.37 9.51 9.01 9.4 1,847,388
07/08/2015 9.12 9.36 9.06 9.23 1,514,981
07/07/2015 9.49 9.52 9.05 9.2 1,910,484
07/06/2015 9.55 9.65 9.3 9.51 2,180,492
07/02/2015 10.26 10.44 9.49 9.64 1,528,504
07/01/2015 10.8 11 10.29 10.31 1,541,643
06/30/2015 12.43 12.69 10.52 10.67 3,179,331
06/29/2015 13.58 13.69 11.96 12.26 1,518,305
06/26/2015 13.93 14.1 13.7 14.05 917,463
06/25/2015 14.09 14.09 13.76 13.89 552,358
06/24/2015 14.13 14.321 13.98 13.99 476,603
06/23/2015 14.01 14.36 13.826 14.14 660,279
06/22/2015 13.78 13.96 13.62 13.95 589,984
06/19/2015 14.1 14.2 13.41 13.6 2,244,756
06/18/2015 14.06 14.19 13.86 14.06 508,454
06/17/2015 14.3 14.41 13.95 14.02 411,222
06/16/2015 14.06 14.32 13.955 14.27 450,478
06/15/2015 13.8 14.385 13.79 14.07 590,277
06/12/2015 13.81 13.94 13.74 13.92 413,116
06/11/2015 13.75 13.88 13.59 13.88 424,118
06/10/2015 13.7 13.9101 13.64 13.74 336,997
06/09/2015 13.5 13.73 13.44 13.58 390,207
06/08/2015 13.5 13.64 13.42 13.52 409,053
06/05/2015 13.3 13.51 13.21 13.5 296,400
06/04/2015 13.3 13.43 13.06 13.12 340,237
06/03/2015 13.35 13.49 13.21 13.38 628,973
06/02/2015 13.01 13.27 12.94 13.26 727,724
06/01/2015 13.21 13.24 12.85 13 402,286
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?