Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	OFG	38.05	38.2788	37.73	37.73	-0.26	169,816	3,069	37.36	38.11
2024-05-06	Z	OFG	37.77	38.08	37.60	38.01	0.69	202,180	2,116	37.63	38.38
2024-05-03	Z	OFG	37.50	37.705	37.05	37.34	0.34	155,269	2,224	36.50	59.87
2024-05-02	Z	OFG	36.88	37.21	36.69	37.01	0.28	204,394	1,993	34.90	59.31
2024-05-01	Z	OFG	36.48	37.37	36.29	36.70	0.62	164,048	2,335	34.90	58.65
2024-04-30	Z	OFG	36.05	36.56	36.05	36.11	-0.19	227,177	2,469	34.90	58.06
2024-04-29	Z	OFG	36.50	36.52	36.19	36.29	-0.015	211,028	2,123	34.90	58.19
2024-04-26	Z	OFG	36.41	36.74	36.21	36.30	-0.15	154,776	1,892	34.90	58.32
2024-04-25	Z	OFG	36.60	36.87	36.235	36.46	-0.54	232,889	3,269	34.90	41.55
2024-04-24	Z	OFG	36.06	37.00	36.06	36.97	0.69	212,751	2,863	34.90	59.05
2024-04-23	Z	OFG	35.66	36.38	35.63	36.25	0.56	243,453	3,470	34.90	57.84
2024-04-22	Z	OFG	35.29	36.07	35.255	35.70	0.90	328,799	3,293	31.88	40.74
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