OFG Bancorp Historical Stock Prices

OFG 
$16.07
*  
0.55
3.31%
Get OFG Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading OFG now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 20-APR-2014 TO 20-APR-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  16.40  16.50  15.95  16.07 498,948
04/20/2015 16.47 16.5 15.95 16.07 499,081
04/17/2015 17.04 17.15 16.59 16.62 319,611
04/16/2015 17.11 17.23 16.84 17.16 180,823
04/15/2015 16.71 17.245 16.55 17.11 337,025
04/14/2015 16.88 16.88 16.47 16.74 294,897
04/13/2015 16.66 17.04 16.61 16.93 268,633
04/10/2015 16.72 16.805 16.57 16.71 130,304
04/09/2015 16.73 16.93 16.58 16.68 247,179
04/08/2015 16.66 16.91 16.58 16.8 421,535
04/07/2015 16.52 16.79 16.46 16.68 202,187
04/06/2015 16.47 16.68 16.19 16.56 238,607
04/02/2015 16.48 16.65 16.48 16.62 242,096
04/01/2015 16.26 16.5806 16.13 16.47 438,608
03/31/2015 16.67 16.77 16.13 16.32 850,424
03/30/2015 16.63 17.15 16.56 17.11 405,209
03/27/2015 16.69 16.69 16.41 16.55 271,693
03/26/2015 16.7 16.85 16.46 16.81 276,608
03/25/2015 17.1 17.22 16.71 16.72 377,755
03/24/2015 17.01 17.27 16.98 17.09 414,950
03/23/2015 17.3 17.39 16.99 17.05 434,155
03/20/2015 17.33 17.46 17.15 17.31 1,626,772
03/19/2015 17.11 17.28 16.98 17.21 495,846
03/18/2015 17.4 17.5 16.99 17.12 688,080
03/17/2015 17.36 17.45 17.2 17.41 303,498
03/16/2015 17.48 17.52 17.29 17.45 628,933
03/13/2015 17.46 17.48 17.14 17.35 540,205
03/12/2015 17.15 17.475 16.93 17.44 500,965
03/11/2015 16.88 17.025 16.76 16.99 282,967
03/10/2015 17.23 17.34 16.78 16.83 483,146
03/09/2015 17.23 17.61 17.22 17.35 440,842
03/06/2015 17.06 17.46 17.06 17.23 510,352
03/05/2015 16.93 17.05 16.76 16.94 427,388
03/04/2015 17.14 17.15 16.84 16.95 459,724
03/03/2015 17.22 17.315 17.04 17.2 411,496
03/02/2015 17.51 17.51 17.13 17.23 274,567
02/27/2015 17.46 17.49 17.33 17.45 396,449
02/26/2015 17.42 17.53 17.35 17.5 277,236
02/25/2015 17.4 17.46 17.32 17.45 181,525
02/24/2015 17.35 17.57 17.21 17.44 505,479
02/23/2015 17 17.35 16.8 17.34 368,555
02/20/2015 16.91 17.05 16.58 17.04 197,820
02/19/2015 16.87 17.14 16.81 16.9 177,807
02/18/2015 17.34 17.39 16.84 16.96 326,327
02/17/2015 17.19 17.505 17.07 17.39 448,425
02/13/2015 17.5 17.5 17.18 17.19 334,272
02/12/2015 17.38 17.5 17.23 17.5 237,154
02/11/2015 17.29 17.29 17.026 17.21 172,218
02/10/2015 17.42 17.42 17.05 17.32 252,850
02/09/2015 17.4 17.5 17.26 17.28 236,220
02/06/2015 17.57 17.58 17.2 17.45 654,127
02/05/2015 17.44 17.83 17.4 17.81 421,771
02/04/2015 17.16 17.5 17.07 17.32 556,667
02/03/2015 16.97 17.44 16.882 17.28 749,749
02/02/2015 16.17 16.82 15.98 16.82 701,421
01/30/2015 15.07 16.12 14.99 16.1 715,417
01/29/2015 15.04 15.18 14.85 15.08 444,389
01/28/2015 15.57 15.58 14.92 14.97 375,097
01/27/2015 15.71 15.84 15.5 15.52 380,866
01/26/2015 15.69 15.95 15.4501 15.92 267,492
01/23/2015 15.79 15.88 15.59 15.75 261,733
01/22/2015 15.43 15.96 15.39 15.83 320,117
01/21/2015 15.24 15.6 15.16 15.27 269,245
01/20/2015 15.36 15.4 15.185 15.25 292,991
01/16/2015 14.97 15.36 14.96 15.33 513,070
01/15/2015 15.17 15.19 14.82 15 514,768
01/14/2015 15.21 15.29 15.01 15.17 559,568
01/13/2015 15.82 16.035 15.32 15.43 433,650
01/12/2015 16.01 16.11 15.56 15.75 476,807
01/09/2015 16.78 16.78 15.97 15.99 441,432
01/08/2015 16.38 16.78 16.2 16.77 986,210
01/07/2015 16.03 16.23 15.87 16.21 340,060
01/06/2015 16.21 16.27 15.849 15.89 347,404
01/05/2015 16.43 16.555 16.18 16.18 404,077
01/02/2015 16.71 16.78 16.23 16.5 286,970
12/31/2014 16.66 16.81 16.615 16.65 269,658
12/30/2014 16.75 16.835 16.55 16.57 370,010
12/29/2014 16.6 16.9 16.59 16.76 313,039
12/26/2014 16.65 16.8 16.63 16.65 156,863
12/24/2014 16.71 16.76 16.55 16.6 198,382
12/23/2014 16.52 16.81 16.44 16.71 539,542
12/22/2014 16.42 16.51 16.3 16.43 400,270
12/19/2014 16.25 16.49 16.15 16.4 1,657,308
12/18/2014 16.3 16.42 16.18 16.29 427,941
12/17/2014 15.81 16.14 15.74 16.13 506,638
12/16/2014 15.65 15.94 15.65 15.81 717,495
12/15/2014 15.88 15.95 15.68 15.7 465,468
12/12/2014 15.77 15.98 15.7 15.79 565,515
12/11/2014 16.02 16.18 15.93 15.97 666,757
12/10/2014 16.17 16.32 15.93 15.97 1,157,340
12/09/2014 16.1 16.3 15.92 16.28 6,353,375
12/08/2014 16.06 16.34 15.83 16.22 840,080
12/05/2014 15.9 16.265 15.9 16.11 585,674
12/04/2014 15.89 15.89 15.5 15.78 686,343
12/03/2014 15.55 15.96 15.45 15.95 1,907,848
12/02/2014 14.91 15.15 14.83 14.94 334,481
12/01/2014 14.9 14.98 14.7 14.85 399,835
11/28/2014 15.12 15.19 14.93 14.94 285,318
11/26/2014 15.14 15.175 15.02 15.04 256,436
11/25/2014 15.15 15.21 15.01 15.1 223,623
11/24/2014 15.01 15.22 14.94 15.15 450,616
11/21/2014 15.44 15.55 14.95 14.97 1,106,366
11/20/2014 15.01 15.39 14.94 15.37 324,448
11/19/2014 15 15.21 14.7 15.11 536,212
11/18/2014 14.96 15.07 14.91 15 140,013
11/17/2014 15.1 15.1 14.83 14.92 171,165
11/14/2014 14.84 15.15 14.79 15.13 602,473
11/13/2014 14.92 15 14.7 14.84 334,424
11/12/2014 14.94 15.1 14.89 14.94 1,135,909
11/11/2014 15.07 15.12 14.96 14.99 144,577
11/10/2014 15.01 15.13 14.89 15.07 168,099
11/07/2014 15.13 15.2 14.93 14.98 426,934
11/06/2014 15.05 15.21 14.93 15.18 200,986
11/05/2014 15.1 15.2 14.77 15.05 283,208
11/04/2014 15.1 15.13 14.63 15.02 580,295
11/03/2014 15.6 15.61 15.06 15.2 303,898
10/31/2014 15.36 15.57 15.09 15.57 440,335
10/30/2014 15.12 15.285 14.98 15.17 272,804
10/29/2014 15.03 15.38 14.97 15.27 373,797
10/28/2014 14.65 15.08 14.65 15.06 591,405
10/27/2014 14.41 14.62 14.41 14.58 377,757
10/24/2014 14.8 15.05 14.5 14.64 612,187
10/23/2014 15.14 15.31 14.92 15.18 388,839
10/22/2014 15.05 15.34 14.94 14.99 280,090
10/21/2014 14.8 15.14 14.76 15.09 279,783
10/20/2014 14.76 14.88 14.61 14.7 327,990
10/17/2014 15.06 15.06 14.57 14.84 332,477
10/16/2014 14.48 14.96 14.39 14.85 246,047
10/15/2014 15.05 15.07 14.47 14.63 558,569
10/14/2014 14.95 15.37 14.93 15.28 354,346
10/13/2014 14.72 15.029 14.72 14.85 277,626
10/10/2014 14.56 14.93 14.56 14.68 381,017
10/09/2014 15 15.04 14.64 14.65 485,036
10/08/2014 14.4 15.04 14.36 15.01 477,627
10/07/2014 14.6 14.69 14.43 14.44 266,280
10/06/2014 14.75 14.88 14.55 14.66 357,650
10/03/2014 15.04 15.24 14.7 14.75 228,925
10/02/2014 14.54 14.99 14.54 14.89 179,633
10/01/2014 14.99 15.05 14.555 14.63 313,513
09/30/2014 15.21 15.21 14.98 14.98 273,967
09/29/2014 14.99 15.32 14.92 15.21 314,971
09/26/2014 15.15 15.26 14.98 15.08 176,643
09/25/2014 15.55 15.55 15.2 15.23 218,286
09/24/2014 15.79 15.79 15.42 15.62 223,602
09/23/2014 16.15 16.36 15.78 15.8 253,233
09/22/2014 16.62 16.65 16.15 16.22 254,318
09/19/2014 16.61 16.93 16.57 16.72 664,090
09/18/2014 16.19 16.7 16 16.57 276,021
09/17/2014 15.71 16.24 15.71 16.09 499,703
09/16/2014 15.9 16.04 15.625 15.81 396,913
09/15/2014 15.8 15.99 15.69 15.89 337,181
09/12/2014 15.97 16.18 15.75 15.77 268,999
09/11/2014 15.66 15.94 15.66 15.93 241,127
09/10/2014 15.57 15.75 15.52 15.73 138,762
09/09/2014 15.86 15.86 15.48 15.56 174,243
09/08/2014 15.77 15.94 15.69 15.93 181,668
09/05/2014 15.62 15.8 15.49 15.76 164,012
09/04/2014 15.77 16.015 15.66 15.69 145,855
09/03/2014 15.88 16.02 15.71 15.73 241,304
09/02/2014 15.96 16.06 15.83 15.84 161,625
08/29/2014 15.88 15.985 15.67 15.9 105,326
08/28/2014 15.73 15.95 15.54 15.87 230,793
08/27/2014 15.96 15.97 15.79 15.79 185,172
08/26/2014 15.76 15.95 15.69 15.91 227,540
08/25/2014 15.94 15.965 15.725 15.76 113,756
08/22/2014 15.88 16 15.76 15.84 255,515
08/21/2014 16.17 16.17 15.63 15.88 369,353
08/20/2014 15.98 16.16 15.77 16.11 398,863
08/19/2014 15.98 16.07 15.96 16.02 224,294
08/18/2014 15.75 15.96 15.71 15.96 401,263
08/15/2014 16.01 16.01 15.49 15.66 298,917
08/14/2014 15.62 15.91 15.62 15.86 196,148
08/13/2014 15.58 15.68 15.43 15.58 229,886
08/12/2014 15.67 15.8 15.49 15.58 148,117
08/11/2014 15.86 15.9 15.69 15.75 249,829
08/08/2014 15.78 15.87 15.67 15.79 154,161
08/07/2014 16.1 16.1 15.745 15.79 131,696
08/06/2014 15.62 16.15 15.57 16.06 406,674
08/05/2014 15.54 15.735 15.51 15.68 786,016
08/04/2014 15.65 15.79 15.41 15.62 324,655
08/01/2014 15.97 16.03 15.33 15.65 474,110
07/31/2014 16.18 16.35 15.82 15.96 601,287
07/30/2014 16.6 16.75 16.28 16.37 422,428
07/29/2014 16.85 17.05 16.48 16.51 369,997
07/28/2014 17.16 17.16 16.79 16.86 335,602
07/25/2014 17.2 17.27 17.02 17.13 260,622
07/24/2014 17.1 17.74 17 17.32 632,737
07/23/2014 17.09 17.09 16.797 16.92 279,515
07/22/2014 17.4 17.47 16.96 17.04 293,985
07/21/2014 16.7 17.34 16.602 17.3 677,959
07/18/2014 16.73 17.08 16.72 16.76 217,939
07/17/2014 17.27 17.27 16.75 16.78 258,450
07/16/2014 17.69 17.73 17.39 17.4 252,395
07/15/2014 17.52 17.74 17.43 17.63 223,390
07/14/2014 17.2 17.53 17.2 17.44 170,929
07/11/2014 17.2 17.37 17.07 17.18 176,822
07/10/2014 17.29 17.35 17.07 17.25 358,200
07/09/2014 17.75 18.01 17.57 17.58 357,501
07/08/2014 18.19 18.23 17.69 17.77 574,144
07/07/2014 18.48 18.5 18.15 18.23 198,930
07/03/2014 18.54 18.76 18.49 18.56 188,410
07/02/2014 18.7 18.89 18.38 18.4 209,594
07/01/2014 18.55 18.86 18.52 18.63 232,449
06/30/2014 18.46 18.49 18.16 18.41 255,042
06/27/2014 18.43 18.63 18.15 18.45 497,665
06/26/2014 18.47 18.63 18.2 18.54 194,543
06/25/2014 18.3 18.62 17.96 18.59 340,273
06/24/2014 18.73 18.97 18.34 18.37 580,333
06/23/2014 18.88 19.01 18.77 18.82 315,641
06/20/2014 18.8 18.88 18.51 18.72 1,058,269
06/19/2014 18.76 19 18.59 18.77 307,409
06/18/2014 18.43 18.82 18.31 18.78 303,214
06/17/2014 18.18 18.6 18.14 18.5 213,697
06/16/2014 18.24 18.26 17.98 18.17 174,335
06/13/2014 18.64 18.85 18.26 18.31 379,772
06/12/2014 18.62 18.72 18.41 18.54 237,228
06/11/2014 18.65 18.74 18.5 18.66 150,678
06/10/2014 18.94 18.94 18.58 18.72 508,971
06/09/2014 18.78 19.1 18.67 18.96 549,248
06/06/2014 18.7 18.95 18.59 18.84 301,399
06/05/2014 18.22 18.67 18.13 18.62 370,873
06/04/2014 18.31 18.39 18.2 18.27 344,889
06/03/2014 18.17 18.48 18.03 18.41 571,504
06/02/2014 18.06 18.27 17.82 18.21 303,233
05/30/2014 18.04 18.17 17.89 18.06 359,213
05/29/2014 18.29 18.29 17.81 18 351,190
05/28/2014 18.05 18.35 17.864 18.22 415,447
05/27/2014 17.84 18.24 17.82 17.95 422,548
05/23/2014 18.13 18.18 17.8 17.83 373,633
05/22/2014 18.07 18.35 18.035 18.09 350,626
05/21/2014 17.87 18.265 17.79 18.09 503,050
05/20/2014 17.9 17.9 17.66 17.84 433,134
05/19/2014 17.62 17.99 17.54 17.91 394,127
05/16/2014 17.56 17.78 17.505 17.63 539,107
05/15/2014 17.54 17.73 17.35 17.61 575,667
05/14/2014 17.74 17.81 17.53 17.64 611,622
05/13/2014 17.85 17.92 17.68 17.77 470,531
05/12/2014 17.6 18.1 17.42 17.83 485,229
05/09/2014 17.28 17.71 17.14 17.5 246,970
05/08/2014 17.58 17.88 17.26 17.35 291,312
05/07/2014 17.21 17.61 16.91 17.54 414,995
05/06/2014 17.54 17.6 17.01 17.22 768,465
05/05/2014 17.52 17.66 17.19 17.55 630,858
05/02/2014 17.45 17.86 17.37 17.71 701,392
05/01/2014 17.12 17.46 16.71 17.43 404,227
04/30/2014 16.93 17.1 16.66 17.06 336,391
04/29/2014 17 17.72 16.66 16.97 441,637
04/28/2014 16.78 16.95 16.38 16.55 344,422
04/25/2014 16.58 16.819 16.5 16.73 273,215
04/24/2014 17.18 17.18 16.62 16.7 267,185
04/23/2014 16.86 17.23 16.73 17.05 328,855
04/22/2014 16.57 16.97 16.49 16.81 373,434
04/21/2014 16.83 16.88 16.44 16.54 123,953
*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?