STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

OFG Bancorp (OFG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

36.07

+0.37

(+1.04%)

As of 12:42PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	35.66	36.33	35.66	36.07	36.07	48,901
Apr 22, 2024	35.29	36.07	35.26	35.70	35.70	328,800
Apr 19, 2024	33.40	34.83	33.19	34.82	34.82	205,800
Apr 18, 2024	33.75	34.24	33.37	33.44	33.44	213,300
Apr 17, 2024	33.86	34.02	33.30	33.37	33.37	194,100
Apr 16, 2024	33.77	33.96	33.35	33.49	33.49	187,700
Apr 15, 2024	34.50	34.83	33.70	34.07	34.07	166,200
Apr 12, 2024	34.45	34.56	34.15	34.37	34.37	147,700
Apr 11, 2024	34.69	35.00	34.32	34.71	34.71	131,200
Apr 10, 2024	35.12	35.37	34.33	34.72	34.72	212,500
Apr 09, 2024	36.23	36.48	35.90	36.18	36.18	86,600
Apr 08, 2024	36.04	36.32	35.85	36.05	36.05	103,600
Apr 05, 2024	35.61	36.06	35.60	35.82	35.82	156,100
Apr 04, 2024	36.24	36.42	35.51	35.65	35.65	271,300
Apr 03, 2024	35.56	36.16	35.56	35.74	35.74	278,500
Apr 02, 2024	35.56	35.90	35.26	35.86	35.86	277,900
Apr 01, 2024	36.93	36.93	35.75	35.90	35.90	226,500
Mar 28, 2024	36.40	36.84	35.97	36.81	36.81	323,500
Mar 27, 2024	35.65	36.53	35.30	36.46	36.46	252,800
Mar 27, 2024	0.25 Dividend
Mar 26, 2024	35.95	36.07	35.27	35.53	35.28	208,900
Mar 25, 2024	35.89	36.17	35.55	35.64	35.39	113,500
Mar 22, 2024	36.33	36.33	35.56	35.70	35.45	140,800
Mar 21, 2024	36.45	36.73	36.10	36.20	35.95	282,200
Mar 20, 2024	34.84	36.63	34.83	36.13	35.88	193,200
Mar 19, 2024	34.78	35.42	34.52	34.98	34.73	197,300
Mar 18, 2024	35.26	35.33	34.70	34.92	34.67	201,700
Mar 15, 2024	34.81	35.63	34.81	35.04	34.79	1,725,600
Mar 14, 2024	35.77	35.89	34.55	34.96	34.71	318,400
Mar 13, 2024	35.85	36.50	35.78	36.07	35.82	224,800
Mar 12, 2024	36.40	36.67	35.87	36.00	35.75	258,400
Mar 11, 2024	36.80	36.95	35.82	36.56	36.30	215,300
Mar 08, 2024	37.98	38.01	37.37	37.42	37.16	121,200
Mar 07, 2024	37.57	37.81	37.35	37.50	37.24	257,400
Mar 06, 2024	37.88	38.25	37.08	37.41	37.15	220,300
Mar 05, 2024	36.21	37.81	36.21	37.81	37.54	224,100
Mar 04, 2024	36.52	37.27	36.25	36.26	36.00	208,000
Mar 01, 2024	36.06	36.23	35.37	36.22	35.97	181,100
Feb 29, 2024	36.18	36.59	36.01	36.22	35.97	244,700
Feb 28, 2024	35.44	35.88	35.44	35.58	35.33	156,500
Feb 27, 2024	35.97	36.10	35.74	35.81	35.56	167,200
Feb 26, 2024	35.62	35.91	35.32	35.70	35.45	217,300
Feb 23, 2024	35.55	36.23	35.40	35.93	35.68	190,700
Feb 22, 2024	35.44	35.84	35.13	35.48	35.23	149,300
Feb 21, 2024	35.46	35.74	35.18	35.71	35.46	260,200
Feb 20, 2024	35.58	36.10	35.30	35.55	35.30	163,700
Feb 16, 2024	36.51	36.54	35.92	35.94	35.69	367,300
Feb 15, 2024	36.13	37.12	36.03	36.76	36.50	253,800
Feb 14, 2024	36.19	36.39	35.57	35.98	35.73	197,900
Feb 13, 2024	35.66	36.00	35.00	35.67	35.42	371,100
Feb 12, 2024	36.32	37.34	36.31	36.84	36.58	275,800
Feb 09, 2024	35.96	36.55	35.67	36.30	36.04	202,100
Feb 08, 2024	35.68	36.13	35.55	35.93	35.68	222,700
Feb 07, 2024	36.09	36.34	35.30	35.96	35.71	247,600
Feb 06, 2024	36.39	36.91	35.77	36.07	35.82	195,600
Feb 05, 2024	36.25	36.78	35.92	36.44	36.18	197,500
Feb 02, 2024	35.97	37.01	35.97	36.69	36.43	220,100
Feb 01, 2024	37.79	39.04	35.66	36.77	36.51	371,200
Jan 31, 2024	37.95	38.24	36.69	36.77	36.51	295,400
Jan 30, 2024	38.12	38.54	37.83	38.51	38.24	249,300
Jan 29, 2024	38.29	38.43	37.70	38.11	37.84	282,800
Jan 26, 2024	38.12	38.34	37.63	37.97	37.70	196,600
Jan 25, 2024	37.16	38.15	37.05	37.77	37.50	245,800
Jan 24, 2024	36.07	37.12	35.80	36.42	36.16	176,600
Jan 23, 2024	36.87	36.87	35.83	35.91	35.66	220,200
Jan 22, 2024	35.84	36.50	35.72	36.49	36.23	267,000
Jan 19, 2024	34.92	35.37	34.57	35.37	35.12	346,400
Jan 18, 2024	35.35	35.41	34.71	34.78	34.54	234,800
Jan 17, 2024	34.35	35.14	34.19	35.12	34.87	250,000
Jan 16, 2024	35.49	35.89	34.80	34.95	34.70	201,300
Jan 12, 2024	36.18	36.30	35.20	36.03	35.78	218,500
Jan 11, 2024	36.48	36.57	35.43	35.77	35.52	238,400
Jan 10, 2024	35.69	36.88	35.61	36.84	36.58	213,600
Jan 09, 2024	35.74	35.89	35.49	35.80	35.55	154,000
Jan 08, 2024	35.59	36.25	35.50	36.19	35.94	200,200
Jan 05, 2024	35.52	36.11	35.34	35.49	35.24	254,900
Jan 04, 2024	35.80	36.09	35.51	35.77	35.52	272,000
Jan 03, 2024	36.83	36.83	35.42	35.55	35.30	274,700
Jan 02, 2024	37.18	37.87	36.83	36.91	36.65	259,600
Dec 29, 2023	37.88	37.88	37.38	37.48	37.22	138,300
Dec 28, 2023	37.59	37.87	37.53	37.84	37.57	135,500
Dec 28, 2023	0.22 Dividend
Dec 27, 2023	38.42	38.42	37.85	37.93	37.44	172,800
Dec 26, 2023	38.07	38.35	37.79	38.29	37.80	114,300
Dec 22, 2023	37.86	38.17	37.65	37.75	37.27	130,200
Dec 21, 2023	37.41	37.64	36.99	37.53	37.05	152,700
Dec 20, 2023	37.78	38.47	37.09	37.09	36.62	191,700
Dec 19, 2023	37.25	38.31	37.00	37.79	37.31	244,600
Dec 18, 2023	37.35	37.35	36.45	36.94	36.47	328,400
Dec 15, 2023	37.66	37.66	36.64	37.05	36.58	1,039,200
Dec 14, 2023	37.16	38.21	37.16	37.55	37.07	405,600
Dec 13, 2023	35.71	37.10	35.23	36.94	36.47	299,500
Dec 12, 2023	35.73	35.73	35.33	35.43	34.98	146,900
Dec 11, 2023	35.71	35.89	35.32	35.70	35.24	219,400
Dec 08, 2023	35.39	36.12	35.39	36.00	35.54	113,000
Dec 07, 2023	34.98	35.62	34.69	35.58	35.12	121,300
Dec 06, 2023	35.37	35.88	34.58	34.69	34.25	208,600
Dec 05, 2023	35.17	35.57	34.85	35.07	34.62	138,800
Dec 04, 2023	34.40	35.28	34.40	35.25	34.80	216,000
Dec 01, 2023	33.28	35.10	33.28	34.81	34.36	174,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,039.52+167.56(+0.77%)

S&P 5005,070.59+59.99(+1.20%)

DOW38,496.41+256.43(+0.67%)

CAD/USD0.7316+0.0015(+0.20%)

CRUDE OIL83.03+1.13(+1.38%)

Bitcoin CAD91,196.90+879.53(+0.97%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

OFG Bancorp (OFG)

S&P/TSX
22,039.52
+167.56(+0.77%)

S&P 500
5,070.59
+59.99(+1.20%)

DOW
38,496.41
+256.43(+0.67%)

CAD/USD
0.7316
+0.0015(+0.20%)

CRUDE OIL
83.03
+1.13(+1.38%)

Bitcoin CAD
91,196.90
+879.53(+0.97%)