OFG Bancorp OFG
NYSE · Vereinigte Staaten · Finanzen
$49,95-0,13 (-0,26 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $49,78 | -0,59 % | $49,79 | $49,81 | $48,98 | 65,21K |
| 2026-09-30 | $50,08 | -0,77 % | $50,19 | $50,62 | $49,95 | 325,40K |
| 2026-09-29 | $50,47 | -1,43 % | $51,27 | $51,45 | $50,19 | 220,80K |
| 2026-09-28 | $51,20 | -1,42 % | $51,95 | $52,17 | $51,14 | 264,70K |
| 2026-09-25 | $51,94 | +0,39 % | $51,92 | $52,44 | $51,92 | 235,50K |
| 2026-09-24 | $51,74 | +0,35 % | $51,87 | $51,95 | $51,34 | 234,40K |
| 2026-09-23 | $51,56 | -0,27 % | $51,69 | $52,27 | $51,41 | 290,10K |
| 2026-09-22 | $51,70 | -1,03 % | $52,56 | $52,79 | $51,67 | 243,20K |
| 2026-09-21 | $52,24 | -0,50 % | $52,73 | $52,90 | $52,20 | 221,00K |
| 2026-09-18 | $52,50 | +0,38 % | $52,12 | $52,54 | $51,87 | 915,80K |
| 2026-09-17 | $52,30 | -0,36 % | $52,89 | $53,24 | $52,09 | 299,80K |
| 2026-09-16 | $52,49 | -0,79 % | $53,01 | $53,02 | $51,70 | 455,00K |
| 2026-09-15 | $52,91 | +0,02 % | $52,82 | $53,46 | $52,74 | 266,00K |
| 2026-09-14 | $52,90 | +0,46 % | $52,69 | $53,12 | $52,54 | 225,10K |
| 2026-09-11 | $52,66 | +0,19 % | $53,08 | $53,08 | $52,04 | 256,40K |
| 2026-09-10 | $52,56 | +0,77 % | $52,25 | $52,59 | $51,97 | 143,40K |
| 2026-09-09 | $52,16 | -0,74 % | $52,19 | $52,65 | $52,04 | 206,80K |
| 2026-09-08 | $52,55 | -1,26 % | $53,22 | $53,22 | $52,46 | 196,90K |
| 2026-09-04 | $53,22 | +0,76 % | $52,57 | $53,30 | $51,29 | 137,10K |
| 2026-09-03 | $52,82 | +0,21 % | $53,02 | $53,40 | $52,68 | 199,70K |
| 2026-09-02 | $52,71 | +1,13 % | $52,55 | $52,91 | $51,92 | 274,50K |
| 2026-09-01 | $52,12 | +0,13 % | $51,92 | $52,47 | $51,47 | 366,60K |
| 2026-08-31 | $52,05 | -0,72 % | $52,42 | $52,94 | $51,83 | 217,40K |
| 2026-08-28 | $52,43 | +0,65 % | $52,40 | $52,56 | $52,10 | 151,40K |
| 2026-08-27 | $52,09 | -0,29 % | $51,88 | $52,25 | $51,72 | 232,90K |
| 2026-08-26 | $52,24 | +0,37 % | $52,27 | $52,48 | $52,19 | 184,60K |
| 2026-08-25 | $52,05 | -0,59 % | $52,52 | $52,52 | $51,87 | 177,20K |
| 2026-08-24 | $52,36 | +0,25 % | $52,12 | $52,77 | $51,83 | 285,10K |
| 2026-08-21 | $52,23 | +0,87 % | $52,09 | $52,32 | $51,59 | 249,50K |
| 2026-08-20 | $51,78 | +0,33 % | $51,42 | $51,90 | $51,22 | 323,10K |
| 2026-08-19 | $51,61 | -2,71 % | $52,95 | $52,95 | $51,41 | 268,10K |
| 2026-08-18 | $53,05 | -0,88 % | $53,70 | $53,98 | $52,91 | 220,60K |
| 2026-08-17 | $53,52 | -0,80 % | $53,67 | $54,47 | $53,30 | 192,10K |
| 2026-08-14 | $53,95 | +0,77 % | $53,46 | $53,98 | $53,19 | 250,00K |
| 2026-08-13 | $53,54 | +1,25 % | $53,25 | $53,78 | $53,15 | 231,10K |
| 2026-08-12 | $52,88 | +0,65 % | $52,19 | $53,15 | $52,19 | 141,60K |
| 2026-08-11 | $52,54 | +0,84 % | $52,23 | $52,67 | $52,01 | 166,50K |
| 2026-08-10 | $52,10 | -0,38 % | $51,99 | $52,67 | $51,88 | 164,20K |
| 2026-08-07 | $52,30 | -1,12 % | $52,61 | $52,69 | $52,16 | 175,20K |
| 2026-08-06 | $52,89 | -0,45 % | $53,32 | $53,76 | $52,83 | 163,70K |
| 2026-08-05 | $53,13 | -0,52 % | $53,56 | $53,82 | $52,94 | 307,40K |
| 2026-08-04 | $53,41 | +0,62 % | $53,34 | $53,75 | $52,80 | 212,70K |
| 2026-08-03 | $53,08 | +0,42 % | $52,52 | $53,52 | $52,52 | 288,80K |
| 2026-07-31 | $52,86 | +0,70 % | $52,44 | $52,97 | $52,04 | 257,20K |
| 2026-07-30 | $52,49 | +0,29 % | $52,74 | $53,13 | $52,31 | 232,60K |
| 2026-07-29 | $52,34 | -1,30 % | $52,54 | $52,90 | $51,89 | 276,20K |
| 2026-07-28 | $53,03 | +1,24 % | $52,22 | $53,30 | $52,22 | 228,20K |
| 2026-07-27 | $52,38 | -0,04 % | $52,51 | $52,95 | $52,26 | 283,10K |
| 2026-07-24 | $52,40 | -0,06 % | $52,79 | $52,89 | $52,12 | 367,60K |
| 2026-07-23 | $52,43 | +0,59 % | $51,69 | $52,67 | $51,30 | 504,90K |
| 2026-07-22 | $52,12 | -1,47 % | $53,16 | $53,20 | $51,72 | 507,70K |
| 2026-07-21 | $52,90 | +5,80 % | $51,64 | $52,96 | $51,00 | 547,90K |
| 2026-07-20 | $50,00 | -0,14 % | $49,99 | $50,17 | $49,78 | 442,50K |
| 2026-07-17 | $50,07 | -2,15 % | $50,61 | $50,96 | $49,81 | 264,20K |
| 2026-07-16 | $51,17 | +2,36 % | $50,07 | $51,42 | $49,79 | 276,60K |
| 2026-07-15 | $49,99 | +0,28 % | $49,96 | $50,45 | $49,59 | 352,80K |
| 2026-07-14 | $49,85 | -0,24 % | $49,99 | $50,36 | $49,69 | 205,60K |
| 2026-07-13 | $49,97 | +1,26 % | $50,09 | $50,51 | $49,64 | 225,50K |
| 2026-07-10 | $49,35 | -0,58 % | $49,66 | $49,80 | $49,29 | 344,10K |
| 2026-07-09 | $49,64 | +1,68 % | $49,16 | $49,91 | $48,93 | 334,00K |
| 2026-07-08 | $48,82 | -2,11 % | $49,80 | $49,80 | $48,67 | 392,80K |
| 2026-07-07 | $49,87 | +0,36 % | $49,78 | $50,36 | $49,52 | 300,80K |
| 2026-07-06 | $49,69 | +0,42 % | $49,85 | $49,95 | $49,27 | 199,50K |
| 2026-07-02 | $49,48 | -1,34 % | $50,10 | $50,48 | $49,13 | 279,30K |
| 2026-07-01 | $50,15 | +2,20 % | $49,37 | $50,66 | $49,29 | 430,90K |
| 2026-06-30 | $49,07 | -0,24 % | $48,82 | $49,32 | $48,69 | 326,40K |
| 2026-06-29 | $49,19 | +0,55 % | $48,93 | $49,45 | $48,61 | 395,30K |
| 2026-06-26 | $48,92 | -0,79 % | $49,45 | $49,69 | $48,62 | 992,90K |
| 2026-06-25 | $49,31 | +1,65 % | $48,35 | $49,56 | $48,35 | 548,00K |
| 2026-06-24 | $48,51 | +1,00 % | $47,98 | $48,81 | $47,96 | 418,70K |
| 2026-06-23 | $48,03 | +1,78 % | $47,34 | $48,07 | $47,23 | 697,90K |
| 2026-06-22 | $47,19 | +1,14 % | $46,96 | $47,34 | $46,84 | 625,20K |
| 2026-06-18 | $46,66 | +0,24 % | $46,73 | $47,16 | $46,36 | 1,34M |
| 2026-06-17 | $46,55 | -2,49 % | $47,57 | $48,01 | $46,25 | 598,50K |
| 2026-06-16 | $47,74 | +0,25 % | $48,34 | $48,34 | $47,41 | 424,50K |
| 2026-06-15 | $47,62 | -0,92 % | $48,25 | $48,57 | $47,37 | 324,40K |
| 2026-06-12 | $48,06 | +1,44 % | $47,69 | $48,11 | $47,20 | 277,80K |
| 2026-06-11 | $47,38 | +1,17 % | $46,99 | $47,54 | $46,45 | 403,60K |
| 2026-06-10 | $46,83 | +0,19 % | $47,07 | $47,38 | $46,63 | 269,70K |
| 2026-06-09 | $46,74 | +0,67 % | $46,70 | $47,62 | $46,62 | 239,00K |
| 2026-06-08 | $46,43 | +0,35 % | $46,32 | $46,69 | $46,29 | 209,00K |
| 2026-06-05 | $46,27 | +0,67 % | $46,11 | $46,41 | $45,56 | 202,30K |
| 2026-06-04 | $45,96 | +2,75 % | $45,65 | $46,19 | $45,48 | 266,50K |
| 2026-06-03 | $44,73 | -1,84 % | $45,26 | $45,27 | $44,28 | 438,60K |
| 2026-06-02 | $45,57 | +1,88 % | $44,71 | $45,63 | $44,71 | 182,10K |
| 2026-06-01 | $44,73 | -1,82 % | $45,46 | $45,46 | $44,22 | 520,10K |
| 2026-05-29 | $45,56 | -0,59 % | $45,66 | $46,14 | $45,41 | 195,80K |
| 2026-05-28 | $45,83 | +0,53 % | $45,44 | $46,01 | $45,31 | 314,70K |
| 2026-05-27 | $45,59 | -0,24 % | $45,99 | $46,35 | $45,32 | 343,90K |
| 2026-05-26 | $45,70 | +1,44 % | $45,23 | $45,74 | $44,90 | 216,80K |