OFG Bancorp Common Stockのデータ

OFG Bancorp Common Stockの基本情報

名前 OFG Bancorp Common Stock
ティッカー OFG
Puerto Rico
上場年 nan
セクター Finance

OFG Bancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.88 18.48 18.65 18.6 170200.0 18.6
2021-02-12 18.65 18.18 18.4 18.59 203100.0 18.59
2021-02-11 19.16 18.29 18.76 18.59 218700.0 18.59
2021-02-10 18.95 18.39 18.8 18.72 261700.0 18.72
2021-02-09 18.79 18.12 18.45 18.73 99400.0 18.73
2021-02-08 18.6 18.28 18.35 18.56 126100.0 18.56
2021-02-05 18.67 17.86 18.57 18.2 200400.0 18.2
2021-02-04 18.66 17.81 17.81 18.35 278100.0 18.35
2021-02-03 17.94 17.37 17.87 17.72 270800.0 17.72
2021-02-02 18.17 17.65 18.07 18.03 148900.0 18.03
2021-02-01 17.83 16.98 17.3 17.75 223600.0 17.75
2021-01-29 17.6 16.75 17.6 17.18 270900.0 17.18
2021-01-28 17.85 16.74 16.91 17.72 350000.0 17.72
2021-01-27 16.92 16.0 16.92 16.48 429300.0 16.48
2021-01-26 18.43 17.33 18.43 17.41 226700.0 17.41
2021-01-25 19.16 17.36 18.78 18.22 345300.0 18.22
2021-01-22 19.26 18.61 18.92 19.14 215200.0 19.14
2021-01-21 19.86 19.0 19.86 19.19 202700.0 19.19
2021-01-20 20.22 19.7 20.0 19.87 199400.0 19.87
2021-01-19 20.41 19.88 20.4 20.17 164700.0 20.17
2021-01-15 20.41 19.83 19.93 20.12 151600.0 20.12
2021-01-14 20.72 20.0 20.2 20.55 219800.0 20.55
2021-01-13 20.39 19.79 20.16 20.05 194200.0 20.05
2021-01-12 20.66 19.36 19.47 20.44 269000.0 20.44
2021-01-11 19.4 18.58 18.88 19.22 189500.0 19.22
2021-01-08 19.79 18.84 19.79 19.25 165500.0 19.25
2021-01-07 20.4 19.63 20.35 19.69 235900.0 19.69
2021-01-06 20.4 18.71 18.75 20.08 533200.0 20.08
2021-01-05 18.32 17.81 17.81 18.09 204900.0 18.09
2021-01-04 19.03 17.66 18.6 17.68 372100.0 17.68
2020-12-31 18.61 17.97 18.02 18.54 105900.0 18.54
2020-12-30 18.25 17.76 17.92 18.07 110500.0 18.07
2020-12-29 18.38 17.72 18.16 17.95 156900.0 17.88
2020-12-28 18.38 17.79 17.87 18.12 176900.0 18.05
2020-12-24 17.84 17.37 17.75 17.77 63500.0 17.7
2020-12-23 17.88 17.29 17.29 17.77 190600.0 17.7
2020-12-22 17.68 17.11 17.42 17.12 101300.0 17.05
2020-12-21 17.77 17.15 17.51 17.46 137800.0 17.39
2020-12-18 18.12 17.49 17.84 17.62 643100.0 17.55
2020-12-17 17.8 17.48 17.8 17.69 195900.0 17.62
2020-12-16 18.03 17.72 17.99 17.77 146900.0 17.7
2020-12-15 18.03 17.54 18.03 17.87 283200.0 17.8
2020-12-14 18.11 17.7 17.78 17.75 317200.0 17.68
2020-12-11 17.62 17.3 17.5 17.39 187000.0 17.32
2020-12-10 17.9 17.48 17.6 17.85 101200.0 17.78
2020-12-09 18.07 17.63 18.03 17.87 145400.0 17.8
2020-12-08 17.91 17.62 17.67 17.79 113900.0 17.72
2020-12-07 18.07 17.78 17.94 17.88 164300.0 17.81
2020-12-04 18.1 17.61 17.65 18.06 119700.0 17.99
2020-12-03 17.65 17.25 17.6 17.4 129200.0 17.33
2020-12-02 17.64 17.18 17.18 17.52 110700.0 17.45
2020-12-01 17.37 16.88 17.32 17.15 143300.0 17.08
2020-11-30 17.32 16.63 17.32 16.75 254100.0 16.68
2020-11-27 17.85 17.04 17.63 17.49 130500.0 17.42
2020-11-25 18.23 17.58 17.92 17.76 137800.0 17.69
2020-11-24 18.41 17.24 17.42 18.23 212200.0 18.16
2020-11-23 17.21 16.85 17.12 16.96 173400.0 16.89
2020-11-20 16.79 16.45 16.67 16.71 204800.0 16.64
2020-11-19 17.04 16.59 16.93 16.97 113500.0 16.9
2020-11-18 17.83 17.0 17.66 17.0 138800.0 16.93
2020-11-17 17.65 17.19 17.45 17.52 225300.0 17.45
2020-11-16 17.82 17.13 17.39 17.75 238200.0 17.68
2020-11-13 16.84 16.21 16.54 16.62 168700.0 16.56
2020-11-12 16.39 15.95 16.31 16.29 216200.0 16.23
2020-11-11 17.32 16.42 17.32 16.64 136100.0 16.58
2020-11-10 17.49 16.76 17.25 17.22 304400.0 17.15
2020-11-09 19.13 16.11 16.45 16.96 318400.0 16.89
2020-11-06 15.37 14.8 15.37 14.84 109000.0 14.78
2020-11-05 15.22 14.56 14.56 15.13 100800.0 15.07
2020-11-04 15.01 14.4 15.01 14.54 136900.0 14.48
2020-11-03 15.84 15.28 15.39 15.65 176600.0 15.59
2020-11-02 15.13 14.51 14.68 15.01 204500.0 14.95
2020-10-30 14.56 14.21 14.44 14.39 144800.0 14.33
2020-10-29 14.45 13.77 13.99 14.29 268400.0 14.23
2020-10-28 14.33 13.98 13.98 14.07 163900.0 14.02
2020-10-27 14.99 14.21 14.99 14.25 178900.0 14.19
2020-10-26 14.98 14.44 14.74 14.98 137600.0 14.92
2020-10-23 16.87 14.97 16.35 15.02 190000.0 14.96
2020-10-22 15.66 14.94 15.02 15.59 192300.0 15.53
2020-10-21 15.0 14.62 14.82 14.95 127000.0 14.89
2020-10-20 14.75 14.19 14.27 14.7 141900.0 14.64
2020-10-19 14.31 13.81 14.16 14.07 128200.0 14.02
2020-10-16 14.43 14.0 14.39 14.07 106900.0 14.02
2020-10-15 14.48 13.71 13.95 14.37 181800.0 14.31
2020-10-14 14.16 13.89 13.92 14.01 196800.0 13.96
2020-10-13 14.25 13.8 14.08 14.08 240000.0 14.03
2020-10-12 14.14 13.9 13.9 14.12 111600.0 14.06
2020-10-09 14.46 13.9 14.4 13.94 206700.0 13.89
2020-10-08 14.27 13.7 13.98 14.22 155100.0 14.16
2020-10-07 13.95 13.32 13.71 13.76 264300.0 13.71
2020-10-06 14.24 13.47 13.93 13.49 245600.0 13.44
2020-10-05 13.67 13.23 13.25 13.65 155700.0 13.6
2020-10-02 13.07 12.28 12.28 12.99 152600.0 12.94
2020-10-01 12.67 12.24 12.56 12.59 192300.0 12.54
2020-09-30 12.82 12.34 12.46 12.46 201600.0 12.41
2020-09-29 12.63 12.14 12.63 12.46 156800.0 12.41
2020-09-28 12.87 12.45 12.45 12.69 164000.0 12.57
2020-09-25 12.29 12.06 12.1 12.25 216600.0 12.13
2020-09-24 12.54 11.97 12.21 12.22 251900.0 12.11
2020-09-23 12.82 12.1 12.51 12.12 221700.0 12.01
2020-09-22 12.78 12.28 12.64 12.36 188700.0 12.24
2020-09-21 13.11 12.33 13.01 12.52 296100.0 12.4
2020-09-18 13.43 12.95 13.13 13.39 770300.0 13.26
2020-09-17 13.15 12.71 12.71 13.06 228100.0 12.94
2020-09-16 13.26 12.78 13.04 13.01 222500.0 12.89
2020-09-15 13.3 12.84 13.19 12.91 115100.0 12.79
2020-09-14 13.34 12.83 12.99 13.17 168700.0 13.05
2020-09-11 13.0 12.71 12.94 12.82 198400.0 12.7
2020-09-10 13.3 12.95 13.12 12.98 247700.0 12.86
2020-09-09 13.25 12.89 13.25 13.04 163700.0 12.92
2020-09-08 13.41 12.95 13.41 13.11 237000.0 12.99
2020-09-04 13.74 13.29 13.74 13.65 202600.0 13.52
2020-09-03 13.73 13.17 13.26 13.31 250400.0 13.18
2020-09-02 13.24 13.0 13.1 13.14 157000.0 13.02
2020-09-01 13.3 12.62 12.71 13.18 357800.0 13.06
2020-08-31 13.18 12.82 13.12 12.84 286200.0 12.72
2020-08-28 13.43 13.11 13.43 13.25 97900.0 13.13
2020-08-27 13.54 13.14 13.14 13.2 120400.0 13.08
2020-08-26 13.37 12.99 13.26 13.02 151400.0 12.9
2020-08-25 13.61 13.16 13.57 13.32 156400.0 13.19
2020-08-24 13.36 12.62 12.9 13.28 275900.0 13.16
2020-08-21 12.89 12.58 12.58 12.67 216000.0 12.55
2020-08-20 12.87 12.63 12.78 12.8 145700.0 12.68
2020-08-19 13.12 12.76 12.85 12.98 354000.0 12.86
2020-08-18 13.19 12.64 13.19 12.82 344300.0 12.7
2020-08-17 13.79 13.12 13.79 13.26 371900.0 13.14
2020-08-14 13.83 13.09 13.16 13.77 417300.0 13.64
2020-08-13 13.55 13.22 13.42 13.38 541800.0 13.25
2020-08-12 14.38 13.45 14.23 13.58 347100.0 13.45
2020-08-11 14.51 13.85 14.25 13.85 429200.0 13.72
2020-08-10 14.18 13.76 13.97 13.77 343400.0 13.64
2020-08-07 13.76 12.9 12.93 13.75 370300.0 13.62
2020-08-06 13.31 12.97 13.31 13.1 133700.0 12.98
2020-08-05 13.42 13.05 13.28 13.22 199400.0 13.1
2020-08-04 13.07 12.78 12.96 13.0 146600.0 12.88
2020-08-03 13.18 12.87 13.18 13.02 130900.0 12.9
2020-07-31 13.31 12.76 13.29 13.08 243200.0 12.96
2020-07-30 13.5 13.05 13.29 13.38 196600.0 13.25
2020-07-29 13.7 13.32 13.46 13.68 239900.0 13.55
2020-07-28 13.63 13.24 13.39 13.33 309600.0 13.2
2020-07-27 14.25 13.46 13.97 13.6 398000.0 13.47
2020-07-24 14.32 13.92 14.15 14.09 747400.0 13.96
2020-07-23 14.5 13.49 13.49 14.35 252200.0 14.22
2020-07-22 13.67 13.38 13.47 13.62 183600.0 13.49
2020-07-21 13.74 13.04 13.04 13.7 219200.0 13.57
2020-07-20 13.11 12.73 12.85 12.85 190300.0 12.73
2020-07-17 13.43 12.98 13.33 12.99 255900.0 12.87
2020-07-16 13.73 13.28 13.47 13.39 253200.0 13.26
2020-07-15 13.83 13.18 13.27 13.67 304000.0 13.54
2020-07-14 13.0 12.6 12.78 12.72 347000.0 12.6
2020-07-13 13.22 12.56 13.21 12.86 503000.0 12.74
2020-07-10 13.0 12.34 12.34 12.92 398000.0 12.8
2020-07-09 12.77 12.23 12.57 12.32 251100.0 12.2
2020-07-08 12.9 12.34 12.67 12.68 321100.0 12.56
2020-07-07 13.06 12.67 12.95 12.76 298900.0 12.64
2020-07-06 13.66 13.02 13.44 13.2 167700.0 13.08
2020-07-02 13.71 12.91 13.47 12.96 251700.0 12.84
2020-07-01 13.57 12.82 13.46 12.95 402600.0 12.83
2020-06-30 13.45 12.75 12.84 13.37 409300.0 13.24
2020-06-29 13.24 12.22 12.32 13.01 694700.0 12.89
2020-06-26 12.39 11.86 12.18 12.1 771100.0 11.92
2020-06-25 12.52 11.86 11.93 12.49 412600.0 12.3
2020-06-24 12.48 11.8 12.47 12.1 547000.0 11.92
2020-06-23 12.96 12.48 12.65 12.59 485500.0 12.4
2020-06-22 12.55 11.98 12.22 12.53 363400.0 12.34
2020-06-19 12.79 12.33 12.73 12.45 741100.0 12.26
2020-06-18 12.7 12.11 12.11 12.49 423200.0 12.3
2020-06-17 12.94 12.4 12.92 12.43 246000.0 12.24
2020-06-16 13.21 12.58 13.05 12.89 273000.0 12.7
2020-06-15 12.57 11.76 11.85 12.42 706400.0 12.23
2020-06-12 12.76 12.0 12.74 12.52 400900.0 12.33
2020-06-11 12.56 12.0 12.27 12.03 417800.0 11.85
2020-06-10 14.08 13.34 14.08 13.38 337300.0 13.18
2020-06-09 14.57 13.86 14.38 14.15 388100.0 13.94
2020-06-08 15.1 14.65 14.86 14.96 1546500.0 14.73
2020-06-05 14.83 14.11 14.75 14.42 607700.0 14.2
2020-06-04 13.57 12.76 13.03 13.44 283300.0 13.24
2020-06-03 13.37 12.53 12.62 13.14 241100.0 12.94
2020-06-02 12.61 11.99 12.49 12.19 234600.0 12.01
2020-06-01 12.61 11.95 12.18 12.23 223500.0 12.05
2020-05-29 12.48 11.98 12.19 12.15 413300.0 11.97
2020-05-28 13.73 12.4 13.73 12.49 367400.0 12.3
2020-05-27 13.57 12.92 13.54 13.51 460100.0 13.31
2020-05-26 12.89 12.55 12.62 12.75 294400.0 12.56
2020-05-22 12.18 11.65 12.05 11.86 219100.0 11.68
2020-05-21 12.35 11.83 12.19 12.07 218900.0 11.89
2020-05-20 12.33 11.28 11.28 12.12 879400.0 11.94
2020-05-19 11.64 10.98 11.52 11.13 478300.0 10.96
2020-05-18 11.99 11.0 11.0 11.7 434200.0 11.52
2020-05-15 10.47 10.13 10.34 10.34 667400.0 10.18
2020-05-14 10.44 9.38 9.76 10.41 486700.0 10.25
2020-05-13 10.58 9.88 10.58 10.11 429100.0 9.96
2020-05-12 11.37 10.71 11.37 10.78 347800.0 10.62
2020-05-11 11.79 11.18 11.79 11.28 464400.0 11.11
2020-05-08 12.29 11.53 11.65 12.2 290800.0 12.02
2020-05-07 11.63 11.1 11.18 11.29 1679300.0 11.12
2020-05-06 11.3 10.8 11.21 11.04 381400.0 10.87
2020-05-05 12.13 11.08 11.92 11.09 562800.0 10.92
2020-05-04 11.74 11.26 11.5 11.63 491900.0 11.45
2020-05-01 12.09 11.39 12.08 11.8 625800.0 11.62
2020-04-30 13.06 12.1 13.05 12.58 577900.0 12.39
2020-04-29 14.34 13.07 13.26 13.6 535000.0 13.39
2020-04-28 13.34 12.75 13.24 12.89 268000.0 12.7
2020-04-27 12.94 11.86 12.05 12.67 266700.0 12.48
2020-04-24 12.05 11.3 11.97 11.75 360900.0 11.57
2020-04-23 11.97 10.4 10.4 11.83 356400.0 11.65
2020-04-22 11.07 10.45 11.07 10.67 405200.0 10.51
2020-04-21 11.06 10.56 10.83 10.68 323800.0 10.52
2020-04-20 11.74 11.0 11.02 11.34 292600.0 11.17
2020-04-17 11.85 10.7 10.85 11.39 480200.0 11.22
2020-04-16 11.32 10.25 11.12 10.62 691100.0 10.46
2020-04-15 11.49 10.92 11.31 11.18 374500.0 11.01
2020-04-14 13.05 11.64 12.77 12.08 454200.0 11.9
2020-04-13 13.1 12.05 13.1 12.39 285800.0 12.2
2020-04-09 13.31 12.44 12.62 13.17 448900.0 12.97
2020-04-08 12.4 11.62 11.92 12.13 555600.0 11.95
2020-04-07 12.19 11.07 11.9 11.8 660000.0 11.62
2020-04-06 11.22 10.34 10.44 11.16 552300.0 10.99
2020-04-03 10.48 9.55 10.2 9.99 612400.0 9.84
2020-04-02 10.7 9.69 9.88 10.32 459700.0 10.16
2020-04-01 10.67 9.87 10.56 10.0 659500.0 9.85
2020-03-31 11.36 10.76 11.18 11.18 596000.0 11.01
2020-03-30 11.68 10.87 11.68 11.39 378100.0 11.22
2020-03-27 11.89 10.6 10.83 11.7 659400.0 11.45
2020-03-26 11.54 10.34 10.52 11.41 528700.0 11.17
2020-03-25 11.05 10.0 10.46 10.37 580200.0 10.15
2020-03-24 10.68 9.95 10.02 10.46 585200.0 10.24
2020-03-23 9.86 8.67 9.57 9.32 567500.0 9.12
2020-03-20 10.18 8.92 9.68 9.52 835000.0 9.32
2020-03-19 9.98 8.63 9.34 9.7 595600.0 9.5
2020-03-18 10.41 8.63 10.24 9.41 528600.0 9.21
2020-03-17 11.15 9.97 10.99 11.02 912900.0 10.79
2020-03-16 12.27 10.51 11.9 10.58 489400.0 10.36
2020-03-13 13.18 12.06 13.18 13.1 866400.0 12.82
2020-03-12 13.66 12.14 12.19 12.25 611800.0 11.99
2020-03-11 14.43 13.33 14.1 13.46 572000.0 13.18
2020-03-10 15.27 13.76 15.08 14.66 494000.0 14.35
2020-03-09 15.57 11.5 14.9 14.47 445400.0 14.17
2020-03-06 17.01 16.01 16.39 16.64 504900.0 16.29
2020-03-05 17.38 16.93 16.99 17.26 348500.0 16.9
2020-03-04 17.7 16.51 17.29 17.64 380300.0 17.27
2020-03-03 18.47 16.96 18.04 17.04 285200.0 16.68
2020-03-02 18.16 16.87 16.96 18.13 342300.0 17.75
2020-02-28 17.17 16.43 16.6 16.74 516500.0 16.39
2020-02-27 18.01 17.12 17.22 17.3 273200.0 16.94
2020-02-26 18.46 17.86 18.39 17.88 223000.0 17.5
2020-02-25 19.14 18.16 19.14 18.18 252000.0 17.8
2020-02-24 19.26 18.87 19.1 19.18 179200.0 18.78
2020-02-21 20.05 19.58 20.05 19.79 176000.0 19.37
2020-02-20 20.46 19.89 20.22 20.13 292400.0 19.71
2020-02-19 20.38 20.1 20.24 20.37 215800.0 19.94
2020-02-18 20.67 20.11 20.49 20.17 267500.0 19.75