Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
10:55:00 EDT Sat 20 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-19
Z
OFG
33.40
34.83
33.1902
34.82
1.35
205,697
1,762
13.91
35.15
2024-04-18
Z
OFG
33.75
34.2411
33.365
33.44
0.07
213,349
2,158
13.40
38.13
2024-04-17
Z
OFG
33.86
34.02
33.295
33.37
-0.17
194,139
2,136
13.36
53.40
2024-04-16
Z
OFG
33.77
33.955
33.35
33.49
-0.58
187,859
2,603
13.48
53.90
2024-04-15
Z
OFG
34.63
34.63
33.70
34.07
-0.30
166,212
2,275
13.52
38.83
2024-04-12
Z
OFG
34.45
34.56
34.151
34.37
-0.35
147,720
1,348
13.69
54.73
2024-04-11
Z
OFG
34.69
35.00
34.32
34.71
-0.01
131,217
1,838
13.88
55.48
2024-04-10
Z
OFG
35.12
35.37
34.33
34.72
-1.47
212,538
2,054
13.89
47.47
2024-04-09
Z
OFG
36.23
36.48
35.90
36.18
0.145
86,574
1,290
14.49
57.95
2024-04-08
Z
OFG
36.04
36.315
35.8456
36.05
0.25
103,551
1,660
35.70
36.43
2024-04-05
Z
OFG
35.61
36.06
35.60
35.82
0.21
156,061
1,594
14.35
40.38
2024-04-04
Z
OFG
36.24
36.425
35.51
35.65
-0.08
271,259
1,682
34.94
39.84
2024-04-03
Z
OFG
35.56
36.155
35.56
35.74
-0.12
278,527
2,076
35.03
40.21
2024-04-02
Z
OFG
35.56
35.90
35.26
35.86
-0.04
277,859
2,565
35.49
39.33
2024-04-01
Z
OFG
36.93
36.93
35.75
35.90
-0.86
226,463
2,562
35.49
36.22
2024-03-29
Z
OFG
36.40
36.84
35.97
36.81
0.328
0
0
14.73
37.55
2024-03-28
Z
OFG
36.40
36.84
35.97
36.81
0.328
323,492
1,607
14.73
37.55
2024-03-27
Z
OFG
35.65
36.53
35.30
36.46
1.25
252,766
1,880
34.27
57.85
2024-03-26
Z
OFG
35.95
36.07
35.27
35.53
-0.14
208,864
2,479
34.83
56.97
2024-03-25
Z
OFG
35.89
36.17
35.55
35.64
-0.06
113,499
1,488
35.32
39.14
2024-03-22
Z
OFG
36.33
36.33
35.56
35.70
-0.50
140,808
1,691
14.30
57.20
2024-03-21
Z
OFG
36.45
36.73
36.10
36.20
0.11
282,184
1,977
33.02
58.51
2024-03-20
Z
OFG
34.84
36.63
34.83
36.13
1.179
193,182
2,071
36.01
36.58
2024-03-19
Z
OFG
34.78
35.415
34.52
34.98
0.08
197,309
1,929
14.03
56.09
2024-03-18
Z
OFG
35.26
35.33
34.70
34.92
-0.12
201,743
1,471
13.98
55.92
2024-03-15
Z
OFG
34.81
35.63
34.81
35.04
0.12
1,725,607
3,512
14.07
56.25
2024-03-14
Z
OFG
35.77
35.89
34.55
34.96
-1.11
318,433
3,009
34.54
55.80
2024-03-13
Z
OFG
35.85
36.50
35.775
36.07
0.09
224,761
2,860
14.35
57.37
2024-03-12
Z
OFG
36.40
36.675
35.87
36.00
-0.53
258,375
2,845
14.40
57.60
2024-03-11
Z
OFG
36.80
36.945
35.82
36.56
-0.83
215,336
2,602
36.56
58.56
2024-03-08
Z
OFG
37.98
38.01
37.37
37.42
-0.13
121,161
1,670
36.34
60.01
2024-03-07
Z
OFG
37.57
37.81
37.35
37.50
0.06
257,367
2,419
33.24
59.87
2024-03-06
Z
OFG
37.88
38.25
37.08
37.41
-0.41
220,333
2,684
33.50
60.08
2024-03-05
Z
OFG
36.21
37.81
36.21
37.81
1.525
224,052
2,494
15.10
60.38
2024-03-04
Z
OFG
36.52
37.27
36.25
36.26
0.07
208,015
2,612
14.52
58.06
2024-03-01
Z
OFG
36.085
36.23
35.365
36.20
-0.02
181,127
1,970
14.47
57.85
2024-02-29
Z
OFG
36.18
36.59
36.01
36.22
0.59
244,742
1,915
14.50
57.98
2024-02-28
Z
OFG
35.44
35.88
35.44
35.58
-0.23
156,528
1,536
14.25
56.99
2024-02-27
Z
OFG
35.97
36.10
35.74
35.81
0.09
167,247
1,778
35.52
39.18
2024-02-26
Z
OFG
35.62
35.91
35.32
35.70
-0.26
217,314
1,841
35.70
57.24
2024-02-23
Z
OFG
35.55
36.23
35.395
35.93
0.50
190,737
1,671
35.60
36.16
2024-02-22
Z
OFG
35.44
35.84
35.13
35.48
-0.22
149,317
1,664
35.18
35.74
2024-02-21
Z
OFG
35.46
35.74
35.18
35.71
0.12
260,180
1,728
14.27
57.07
2024-02-20
Z
OFG
35.58
36.095
35.30
35.55
-0.44
163,745
1,997
14.20
56.80
2024-02-19
Z
OFG
36.51
36.54
35.92
35.94
-0.84
0
0
14.41
57.63
2024-02-16
Z
OFG
36.51
36.54
35.92
35.94
-0.84
367,299
2,196
14.41
57.63
2024-02-15
Z
OFG
36.13
37.115
36.0301
36.76
0.79
253,825
3,384
14.69
58.75
2024-02-14
Z
OFG
36.19
36.385
35.57
35.98
0.32
197,879
2,035
14.36
57.42
2024-02-13
Z
OFG
35.66
36.00
35.00
35.67
-1.17
371,130
3,537
14.27
57.07
2024-02-12
Z
OFG
36.32
37.335
36.305
36.84
0.56
275,751
1,903
14.76
59.04
2024-02-09
Z
OFG
35.96
36.55
35.67
36.30
0.36
202,074
2,504
14.54
39.62
2024-02-08
Z
OFG
35.68
36.13
35.55
35.93
0.04
222,713
2,326
14.39
57.53
2024-02-07
Z
OFG
36.09
36.3399
35.30
35.96
-0.12
247,629
1,989
14.38
57.50
2024-02-06
Z
OFG
36.39
36.91
35.77
36.07
-0.40
195,640
2,144
14.44
57.76
2024-02-05
Z
OFG
36.25
36.78
35.92
36.44
-0.28
197,545
2,067
33.05
36.71
2024-02-02
Z
OFG
35.97
37.01
35.97
36.69
-0.10
220,085
2,116
25.78
58.78
2024-02-01
Z
OFG
37.79
39.04
35.66
36.77
-0.04
371,183
3,535
33.61
59.02
2024-01-31
Z
OFG
37.95
38.24
36.69
36.77
-1.75
295,426
2,638
36.78
43.20
2024-01-30
Z
OFG
38.12
38.54
37.825
38.51
0.40
249,272
2,397
15.33
61.31
2024-01-29
Z
OFG
38.29
38.43
37.70
38.11
0.16
282,776
2,339
37.83
41.71
2024-01-26
Z
OFG
38.12
38.34
37.63
37.97
0.21
196,618
2,185
37.97
60.81
2024-01-25
Z
OFG
37.16
38.15
37.05
37.77
1.355
245,849
2,352
15.05
43.20
2024-01-24
Z
OFG
36.07
37.12
35.80
36.42
0.49
176,581
2,375
14.59
58.35
2024-01-23
Z
OFG
36.87
36.87
35.83
35.91
-0.62
220,232
2,143
14.43
57.69
2024-01-22
Z
OFG
35.84
36.50
35.72
36.49
1.11
267,033
2,446
14.58
58.28