OFG Bancorp Stock Price History, OFG Historical Prices

Add to My Stocks
$11.05 $0.2 (1.78%) OFG stock closing price Feb 22, 2018 (Closing)

The 10 year data of OFG Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and OFG Bancorp P/E ratio data for the stock. The stock price was at a 5 year high of $19.04 on Aug 09, 2013 as seen from OFG Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 11.25 11.35 10.95 11.05 143,538 11.81 1.14
2018-02-21 11.05 11.45 11 11.25 167,571 12.02 1.17
2018-02-20 11.15 11.2 10.8 11 193,797 11.75 1.14
2018-02-16 10.9 11.25 10.9 11.2 245,385 11.97 1.16
2018-02-15 11.1 11.1 10.8 11 176,392 11.75 1.14
2018-02-14 10.7 11.1 10.6 11.1 166,247 11.86 1.15
2018-02-13 10.7 10.9 10.6 10.75 179,788 11.49 1.11
2018-02-12 10.85 10.9 10.5 10.65 197,598 11.38 1.1
2018-02-09 10.85 10.95 10.5 10.85 283,883 11.59 1.12
2018-02-08 11 11.15 10.65 10.75 343,363 11.49 1.11
2018-02-07 10.85 11.05 10.7 10.95 238,990 11.7 1.13
2018-02-06 10.7 11.1 10.6 10.85 420,722 11.59 1.12
2018-02-05 11.4 11.7 10.9 10.9 304,477 12.03 1.12
2018-02-02 11.35 11.8 11.35 11.6 427,804 12.8 1.19
2018-02-01 11.45 11.45 10.98 11.35 575,129 12.53 1.16
2018-01-31 10.3 11.5 10.25 11.4 826,591 12.58 1.17
2018-01-30 10 10.35 9.8 10.2 512,950 11.26 1.04
2018-01-29 9.9 9.95 9.75 9.8 382,259 10.82 1
2018-01-26 10 10 9.7 9.9 468,770 10.93 1.01
2018-01-25 9.8 9.9 9.6 9.9 738,767 10.93 1.01
2018-01-24 9.65 9.9 9.55 9.7 522,785 10.71 0.99
2018-01-23 9.05 9.6 9.05 9.5 362,355 10.49 0.97
2018-01-22 9.1 9.2 8.95 9.05 164,305 9.99 0.93
2018-01-19 8.9 9.1 8.85 9.05 202,731 9.99 0.93
2018-01-18 9.15 9.15 8.9 8.95 304,931 9.88 0.92
2018-01-17 9.15 9.25 8.85 9.2 553,883 10.16 0.94
2018-01-16 9.3 9.55 9.03 9.15 335,100 10.1 0.94
2018-01-10 8.75 9.25 8.65 9.05 314,591 9.99 0.93
2018-01-09 8.65 9.05 8.55 8.7 380,575 9.6 0.89
2018-01-08 9.1 9.2 8.5 8.6 549,208 9.49 0.88
2018-01-05 9.05 9.28 9 9.2 250,854 10.16 0.94
2018-01-04 9 9.25 8.8 9 317,713 9.93 0.92
2018-01-03 8.95 9.05 8.75 8.85 289,177 9.77 0.91
2018-01-02 9.4 9.45 8.75 8.95 536,730 9.88 0.92
2017-12-29 9.15 9.5 8.95 9.4 417,103 10.38 0.96
2017-12-28 9.05 9.2 8.93 9.15 154,802 10.1 0.94
2017-12-27 9.3 9.35 9 9.05 164,131 9.99 0.93
2017-12-26 9.4 9.5 9.28 9.3 204,374 10.27 0.95
2017-12-22 9.5 9.5 9.28 9.4 185,981 10.38 0.96
2017-12-21 9.4 9.6 9.3 9.45 305,190 10.43 0.97
2017-12-20 9.35 9.5 9.15 9.4 211,119 10.38 0.96
2017-12-19 9.7 9.7 9.2 9.3 347,418 10.27 0.95
2017-12-18 9.8 10.05 9.4 9.6 328,639 10.6 0.98
2017-12-15 9.73 10.1 9.5 9.75 1,126,661 10.76 1
2017-12-14 9.45 9.95 9.4 9.65 428,162 10.65 0.99
2017-12-13 9.45 9.55 9.25 9.4 271,733 10.38 0.96
2017-12-12 9.8 9.85 9.3 9.5 317,142 10.49 0.97
2017-12-11 9.4 10 9.35 9.9 456,190 10.93 1.01
2017-12-08 9.5 9.51 9.25 9.3 129,320 10.27 0.95
2017-12-07 9.35 9.55 9.2 9.45 181,243 10.43 0.97
2017-12-06 9.35 9.55 9.28 9.4 141,859 10.38 0.96
2017-12-05 9.65 9.8 9.4 9.45 216,071 10.43 0.97
2017-12-04 9.95 10.15 9.55 9.65 315,465 10.65 0.99
2017-12-01 9.85 9.95 9.25 9.75 355,469 10.76 1
2017-11-30 10.25 10.4 9.63 9.8 406,748 10.82 1
2017-11-29 10.25 10.3 9.9 10.25 471,294 11.31 1.05
2017-11-28 9.65 10.2 9.5 10.15 596,106 11.2 1.04
2017-11-27 9.3 9.35 8.9 9.3 255,604 10.27 0.95
2017-11-24 9.35 9.35 9.2 9.35 94,262 10.32 0.96
2017-11-23 0 0 0 9.35 0 - -
2017-11-22 9.4 9.55 9.15 9.35 164,049 10.32 0.96
2017-11-21 9.05 9.45 9.05 9.4 360,494 10.38 0.96
2017-11-20 8.9 9.05 8.8 9 208,443 9.93 0.92
2017-11-17 8.45 8.9 8.4 8.8 336,921 9.71 0.9
2017-11-16 8.5 8.63 8.5 8.5 248,657 9.38 0.87
2017-11-15 8.4 8.7 8.2 8.5 449,194 9.38 0.87
2017-11-14 8.25 8.65 8.2 8.6 248,617 9.49 0.88
2017-11-13 8.3 8.4 8.1 8.3 247,404 9.16 0.85
2017-11-10 8.05 8.6 8 8.4 314,405 9.27 0.86
2017-11-09 7.9 8.05 7.8 8.05 196,745 8.89 0.82
2017-11-08 7.9 8.05 7.85 7.9 189,710 8.72 0.81
2017-11-07 8.4 8.5 8 8 424,117 8.83 0.82
2017-11-06 8.35 8.5 8.3 8.45 106,458 9.33 0.87
2017-11-03 8.4 8.4 8.25 8.3 159,349 9.16 0.85
2017-11-02 8.45 8.65 8.25 8.4 258,738 9.27 0.86
2017-11-01 8.9 9 8.45 8.5 332,764 9.38 0.87
2017-10-31 8.45 9 8.45 8.9 333,232 9.82 0.91
2017-10-30 9.3 9.35 8.4 8.5 315,150 9.38 0.87
2017-10-27 9.15 9.25 8.85 8.9 255,013 9.82 0.91
2017-10-26 8.86 9.25 8.86 9.23 299,529 10.18 0.94
2017-10-25 8.55 9.25 8.35 9.25 255,661 8.49 0.97
2017-10-24 8.15 8.25 8.1 8.15 259,948 7.48 0.86
2017-10-23 8.4 8.55 8.1 8.15 175,540 7.48 0.86
2017-10-20 8.4 8.5 8.3 8.3 95,928 7.62 0.87
2017-10-19 8.4 8.5 8.2 8.2 201,967 7.52 0.86
2017-10-18 8.4 8.55 8.35 8.5 288,016 7.8 0.9
2017-10-17 8.4 8.5 8.2 8.3 143,325 7.62 0.87
2017-10-16 8.3 8.58 8.3 8.4 206,524 7.71 0.88
2017-10-13 8.3 8.55 8.25 8.35 176,916 7.66 0.88
Get more Data

OFG Bancorp Stock History Chart

View OFG PE ratio, PS ratio stocks charts and compare with peers.
OFG Chart
Note: Compare OFG Bancorp stock price history with the index and industry peers.

OFG Bancorp Stock Price History: Past 5 years

Max Stock Price19.04Aug 09,2013
Min Stock Price4.77Feb 11,2016
Avg Stock Price12.74

OFG Bancorp Historical PE ratio: Past 5 years

Max PE Ratio256.75Jul 22,2016
Min PE Ratio7.48Oct 23,2017
Avg PE Ratio29.28

OFG Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.13Jul 22,2013
Min PS Ratio0.45Jan 25,2016
Avg PS Ratio1.36

OFG Industry Peers

Company Price Change (%)
Suffolk Bancorp (SCNB)40.410.51 (1.25%)
Financial Institutions (FISI)30.850.45 (1.44%)
Sun Bancorp (SNBC)24.50.3 (1.21%)
State Bank Financial (STBZ)29.90.39 (1.29%)
Southwest Georgia Financial (SGB)210 (0%)
Bancorpsouth Bk (BXS)31.850.65 (2%)
Bb&t Corp (BBT)54.320.77 (1.4%)

We provide OFG Bancorp share price history along with PE ratio and PS ratio for doing OFG Bancorp fundamental analysis. OFG Bancorp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. OFG stock saw an opening price of $11.25, and a closing price of $11.05 on Feb 22, 2018. Looking at OFG Bancorp stock history data, the P/S ratio was at a low of 0.45 on Jan 25, 2016.