OFG Bancorp Historical Stock Prices

OFG 
$15.27
*  
0.21
1.39%
Get OFG Alerts
*Delayed - data as of Oct. 29, 2014  -  Find a broker to begin trading OFG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    OFG Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-OCT-2013 TO 29-OCT-2014

Date Open High Low Close / Last Volume
16:00  14.99  15.38  14.97  15.27 372,673
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
04/17/2014 16.59 16.9 16.43 16.76 349,217
04/16/2014 16.72 16.84 16.45 16.6 183,910
04/15/2014 16.6 16.65 16.25 16.61 278,327
04/14/2014 16.68 16.87 16.34 16.57 261,416
04/11/2014 16.39 16.97 16.08 16.45 278,102
04/10/2014 16.88 17.02 16.36 16.59 448,236
04/09/2014 16.78 17 16.5 16.95 310,573
04/08/2014 17 17.2 16.72 16.74 223,602
04/07/2014 16.88 16.95 16.44 16.92 308,913
04/04/2014 17.42 17.71 16.87 16.92 298,835
04/03/2014 17.34 17.46 17.12 17.38 143,139
04/02/2014 17.73 17.76 17.35 17.37 183,166
04/01/2014 17.27 17.77 17.16 17.65 279,683
03/31/2014 16.79 17.25 16.78 17.19 201,673
03/28/2014 16.72 16.98 16.53 16.71 192,160
03/27/2014 17.11 17.14 16.67 16.69 247,260
03/26/2014 17.46 17.47 16.94 17.05 418,386
03/25/2014 17.5 17.63 17.303 17.46 233,063
03/24/2014 17.59 17.66 17.39 17.43 230,011
03/21/2014 17.68 18.04 17.4 17.51 611,954
03/20/2014 17.3 17.68 17.2 17.62 344,870
03/19/2014 17.15 17.5 16.905 17.32 268,154
03/18/2014 17.07 17.21 17.04 17.11 270,772
03/17/2014 17.22 17.4 16.99 17.08 346,278
03/14/2014 17.12 17.47 17.042 17.22 392,109
03/13/2014 17.17 17.2 16.97 17.16 340,309
03/12/2014 17.07 17.12 16.77 17.1 247,221
03/11/2014 16.96 17.16 16.77 17.13 370,617
03/10/2014 16.78 17.025 16.67 16.94 530,160
03/07/2014 16.8 17.1 16.7 16.86 349,489
03/06/2014 16.5 16.83 16.35 16.69 377,696
03/05/2014 16.3 16.63 16.21 16.45 248,893
03/04/2014 16.2 16.53 16.09 16.3 418,773
03/03/2014 15.85 16.01 15.63 15.96 261,392
02/28/2014 16.16 16.5 15.97 16 668,448
02/27/2014 16 16.1 15.86 16.1 387,727
02/26/2014 16 16.32 15.85 16.04 304,263
02/25/2014 15.86 16.1 15.71 15.99 327,564
02/24/2014 15.38 15.82 15.35 15.77 343,331
02/21/2014 15.04 15.43 14.88 15.4 592,437
02/20/2014 14.7 15.04 14.49 15.01 583,659
02/19/2014 15.28 15.31 14.64 14.7 569,162
02/18/2014 15.26 15.44 15 15.36 267,951
02/14/2014 14.8 15.27 14.69 15.26 329,704
02/13/2014 14.8 14.84 14.57 14.8 349,568
02/12/2014 14.74 15 14.66 14.8 296,701
02/11/2014 14.62 14.93 14.62 14.74 357,673
02/10/2014 14.7 14.748 14.05 14.57 901,784
02/07/2014 15.37 15.5 14.68 14.73 714,788
02/06/2014 14.84 15.62 14.73 15.23 523,388
02/05/2014 14.98 15.29 14.75 14.77 837,874
02/04/2014 14.44 15.38 14.32 15.02 861,346
02/03/2014 14.6 14.78 14.32 14.37 534,242
01/31/2014 14.77 14.88 14.57 14.58 333,937
01/30/2014 14.89 15.12 14.72 15.02 298,098
01/29/2014 15.19 15.305 14.75 14.78 248,155
01/28/2014 15.45 15.56 15.28 15.34 311,934
01/27/2014 15.96 16.12 15.34 15.37 412,125
01/24/2014 15.83 15.91 15.59 15.89 527,286
01/23/2014 15.55 15.95 15.36 15.88 535,791
01/22/2014 15.33 15.56 15.33 15.56 213,839
01/21/2014 15.24 15.41 15.14 15.33 315,443
01/17/2014 15.11 15.21 15.05 15.14 471,316
01/16/2014 15.53 15.53 14.93 15.15 687,445
01/15/2014 15.52 15.75 15.32 15.5 905,887
01/14/2014 15.46 15.56 15.23 15.5 259,215
01/13/2014 15.45 15.53 15.21 15.39 293,717
01/10/2014 15.81 15.82 15.41 15.51 308,112
01/09/2014 15.85 15.85 15.55 15.81 317,141
01/08/2014 16.01 16.01 15.64 15.75 702,655
01/07/2014 16.5 16.58 15.91 16.01 398,184
01/06/2014 17.11 17.16 16.38 16.4 323,319
01/03/2014 17.17 17.25 17.03 17.08 185,306
01/02/2014 17.32 17.33 16.96 17.17 329,005
12/31/2013 17.11 17.39 16.82 17.34 228,929
12/30/2013 17.12 17.22 16.841 17.08 158,637
12/27/2013 17.06 17.24 16.92 17.15 160,969
12/26/2013 17.26 17.355 17.02 17.06 181,663
12/24/2013 17.42 17.43 17.19 17.2 77,804
12/23/2013 16.89 17.47 16.84 17.39 354,994
12/20/2013 17.1 17.17 16.69 16.82 1,514,755
12/19/2013 16.75 17.05 16.69 16.97 1,092,211
12/18/2013 16.43 16.87 16.31 16.78 351,623
12/17/2013 16.41 16.485 16.12 16.35 322,513
12/16/2013 16.26 16.648 16.22 16.4 278,632
12/13/2013 16.63 16.77 16.215 16.22 319,452
12/12/2013 15.98 16.27 15.92 16.16 230,333
12/11/2013 16.38 16.38 15.98 15.99 353,585
12/10/2013 16.74 16.82 16.375 16.39 175,778
12/09/2013 16.82 16.93 16.56 16.77 168,193
12/06/2013 16.67 17.01 16.61 16.83 414,107
12/05/2013 16.56 16.64 16.35 16.56 321,446
12/04/2013 16.58 16.83 16.398 16.63 384,113
12/03/2013 16.95 17.09 16.6 16.7 508,291
12/02/2013 17.16 17.275 16.94 16.99 306,131
11/29/2013 17.25 17.39 17.13 17.2 118,885
11/27/2013 17.12 17.36 17.06 17.19 250,810
11/26/2013 16.87 17.17 16.84 17.06 348,178
11/25/2013 16.76 16.9 16.71 16.81 189,356
11/22/2013 16.38 16.85 16.22 16.75 533,760
11/21/2013 16.14 16.43 16.06 16.35 273,708
11/20/2013 15.96 16.25 15.76 16.05 768,448
11/19/2013 15.83 16.065 15.67 15.93 252,930
11/18/2013 15.85 16 15.711 15.85 292,391
11/15/2013 15.72 15.95 15.55 15.76 306,531
11/14/2013 15.57 15.94 15.55 15.65 338,321
11/13/2013 15.17 15.56 15.16 15.54 247,246
11/12/2013 15.17 15.38 15.04 15.25 381,697
11/11/2013 15.63 15.69 15.28 15.3 198,260
11/08/2013 14.9 15.75 14.83 15.69 302,416
11/07/2013 15.03 15.14 14.85 14.87 219,961
11/06/2013 14.88 15.0999 14.88 15 274,229
11/05/2013 15.24 15.49 14.66 14.92 766,243
11/04/2013 14.96 15.32 14.925 15.27 455,657
11/01/2013 14.78 14.98 14.54 14.96 533,594
10/31/2013 15.11 15.2 14.77 14.81 335,119
10/30/2013 15.55 15.7 15.15 15.15 236,660
10/29/2013 16.13 16.4 15.375 15.58 857,441
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.

Research Brokers before you trade

Want to trade FX?