OFG Bancorp Stock Price History, OFG Historical Prices

Add to My Stocks
$14.45 $0.1 (0.7%) OFG stock closing price Jun 18, 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
2018-06-18 14.2 14.5 14.05 14.45 198,304 14.97 1.51
2018-06-15 14.2 14.5 14.05 14.35 459,651 14.87 1.5
2018-06-14 14.25 14.4 14.1 14.2 171,012 14.72 1.48
2018-06-13 14.3 14.45 14.2 14.3 140,962 14.82 1.49
2018-06-12 14.75 14.81 14.3 14.35 318,631 14.87 1.5
2018-06-11 14.75 14.95 14.58 14.7 959,229 15.23 1.54
2018-06-08 14.6 14.9 14.6 14.75 229,740 15.29 1.54
2018-06-07 14.65 14.65 14.45 14.45 158,000 14.97 1.51
2018-06-06 14.55 14.85 14.55 14.65 192,541 15.18 1.53
2018-06-05 14.15 14.65 14.15 14.6 275,284 15.13 1.53
2018-06-04 14.3 14.3 14.05 14.15 407,094 14.66 1.48
2018-06-01 14.25 14.45 14.1 14.2 246,341 14.72 1.48
2018-05-31 14.15 14.3 14 14.1 204,691 14.61 1.47
2018-05-30 14.3 14.4 13.9 14.2 262,440 14.72 1.48
2018-05-29 14.05 14.4 13.85 14.05 344,978 14.56 1.47
2018-05-25 14.15 14.4 14.15 14.25 180,013 14.77 1.49
2018-05-24 14.3 14.3 13.9 14.25 237,986 14.77 1.49
2018-05-23 14.35 14.5 14.2 14.35 362,511 14.87 1.5
2018-05-22 14.25 14.7 14.25 14.35 197,084 14.87 1.5
2018-05-21 14.45 14.7 14.2 14.3 309,999 14.82 1.49
2018-05-18 14.4 14.55 14.1 14.25 272,251 14.77 1.49
2018-05-17 14.3 14.5 14.15 14.3 291,932 14.82 1.49
2018-05-16 14 14.38 13.85 14.25 313,032 14.77 1.49
2018-05-15 13.6 14.2 13.6 14.05 316,523 14.56 1.47
2018-05-14 13.75 13.78 13.5 13.55 182,502 14.04 1.42
2018-05-11 13.45 13.7 13.45 13.7 223,064 14.2 1.43
2018-05-10 13.95 13.95 13.3 13.35 628,151 13.83 1.39
2018-05-09 14.05 14.1 13.75 13.95 177,683 14.46 1.46
2018-05-08 14 14.35 13.85 13.9 305,082 14.4 1.45
2018-05-07 13.85 14.1 13.6 13.95 150,305 14.46 1.46
2018-05-04 13.7 14.3 13.65 13.85 231,096 14.35 1.45
2018-05-03 14.05 14.05 13.55 13.85 238,975 14.35 1.45
2018-05-02 13.85 14.3 13.75 14.1 441,503 14.61 1.47
2018-05-01 13.4 13.95 13.3 13.85 397,640 14.35 1.45
2018-04-30 13.7 13.95 13.4 13.5 212,108 13.99 1.41
2018-04-27 13.45 13.9 13.45 13.75 285,275 14.25 1.44
2018-04-26 13.45 13.65 13.4 13.5 576,247 13.99 1.41
2018-04-25 13.5 13.6 13.1 13.45 232,765 13.94 1.41
2018-04-24 12.8 13.68 12.8 13.55 625,668 14.04 1.42
2018-04-23 13.1 13.25 12.64 12.7 287,446 13.16 1.33
2018-04-20 12.05 13.15 12.05 12.95 510,828 13.84 1.34
2018-04-19 11.65 12.05 11.61 11.8 268,598 12.61 1.22
2018-04-18 11.9 12.05 11.6 11.6 229,813 12.39 1.2
2018-04-17 12.1 12.1 11.7 11.85 297,738 12.66 1.23
2018-04-16 12.15 12.2 11.88 12.05 166,805 12.87 1.25
2018-04-13 12.25 12.25 11.95 12.05 594,155 12.87 1.25
2018-04-12 11.85 12.25 11.85 12.1 233,458 12.93 1.25
2018-04-11 11.45 11.85 11.4 11.8 155,177 12.61 1.22
2018-04-10 11.55 11.73 11.4 11.45 181,724 12.23 1.19
2018-04-09 11.45 11.8 11.3 11.35 297,701 12.13 1.18
2018-04-06 11.45 11.7 11.35 11.45 360,483 12.23 1.19
2018-04-05 11.4 11.7 11.2 11.55 205,850 12.34 1.2
2018-04-04 10.8 11.4 10.8 11.3 161,103 12.07 1.17
2018-04-03 10.65 11.2 10.6 10.95 281,873 11.7 1.13
2018-04-02 10.45 10.7 10.3 10.6 272,173 11.33 1.1
2018-03-30 0 0 0 10.45 0 - -
2018-03-29 10.8 10.8 10.45 10.45 316,937 11.17 1.08
2018-03-28 10.55 10.9 10.5 10.7 212,537 11.43 1.11
2018-03-27 11.1 11.15 10.6 10.6 292,106 11.33 1.1
2018-03-26 10.85 11.1 10.55 11.05 324,206 11.81 1.14
2018-03-23 11.4 11.45 10.75 10.75 276,910 11.49 1.11
2018-03-22 11.45 11.55 11.25 11.35 185,006 12.13 1.18
2018-03-21 11.6 11.7 11.4 11.5 150,253 12.29 1.19
2018-03-20 11.95 11.95 11.55 11.6 120,835 12.39 1.2
2018-03-19 12 12.05 11.55 11.95 201,792 12.77 1.24
2018-03-16 12 12.08 11.8 12.05 573,337 12.87 1.25
2018-03-15 11.7 12.05 11.6 12 204,310 12.82 1.24
2018-03-14 11.8 11.9 11.6 11.65 192,473 12.45 1.21
2018-03-13 11.85 12 11.7 11.75 209,941 12.55 1.22
2018-03-12 11.9 12.05 11.7 11.85 157,394 12.66 1.23
2018-03-09 12.05 12.1 11.85 11.9 294,813 12.71 1.23
2018-03-08 11.75 12.05 11.75 11.95 217,548 12.77 1.24
2018-03-07 11.5 11.9 11.5 11.65 224,072 12.45 1.21
2018-03-06 11.35 11.65 11.2 11.6 223,870 12.39 1.2
2018-03-05 11.2 11.45 10.95 11.35 156,388 12.13 1.18
2018-03-02 10.9 11.23 10.8 11.2 143,848 11.97 1.16
2018-03-01 10.8 11.15 10.75 10.95 204,595 11.7 1.13
2018-02-28 11.2 11.2 10.75 10.75 236,156 11.49 1.11
2018-02-27 11.4 11.55 11.13 11.2 199,682 11.97 1.16
2018-02-26 11.2 11.4 11.03 11.3 151,970 12.07 1.17
2018-02-23 11.1 11.25 11.05 11.2 104,758 11.97 1.16
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
2018-02-19 0 0 0 11.2 0 - -
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 11 176,774 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
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 Price12.52

OFG Bancorp Historical PE ratio: Past 5 years

Max PE Ratio256.75Jul 22,2016
Min PE Ratio7.48Oct 23,2017
Avg PE Ratio27.43

OFG Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.13Jul 22,2013
Min PS Ratio0.45Jan 25,2016
Avg PS Ratio1.28

OFG Industry Peers

Company Price Change (%)
Peapack-gladstone Financial (PGC)34.970.48 (1.39%)
Byline Bancorp (BY)22.921.06 (4.85%)
The Bancorp (TBBK)11.290.03 (0.27%)
State Bank Financial (STBZ)34.420.15 (0.44%)
Southwest Georgia Financial (SGB)22.90.16 (0.7%)
Bancorpsouth Bk (BXS)34.250.25 (0.74%)
Bb&t Corp (BBT)52.280.04 (0.08%)

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 $14.2, and a closing price of $14.45 on Jun 18, 2018. Looking at OFG Bancorp stock history data, the P/S ratio was at a low of 0.45 on Jan 25, 2016.