OFG Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.38	38.52	37.58	38.45	-	-1.91%	122,322
Mar 6, 2026	39.02	39.28	38.41	39.20	39.20	-2.00%	349,556
Mar 5, 2026	40.05	40.38	39.68	40.00	40.00	-0.84%	326,985
Mar 4, 2026	40.30	40.72	39.98	40.34	40.34	0.15%	232,763
Mar 3, 2026	39.31	40.54	39.31	40.28	40.28	-0.74%	264,515
Mar 2, 2026	39.48	40.79	39.45	40.58	40.58	1.25%	619,208
Feb 27, 2026	41.13	41.48	39.90	40.08	40.08	-4.23%	401,232
Feb 26, 2026	42.08	42.80	41.33	41.85	41.85	-0.52%	218,052
Feb 25, 2026	41.59	42.10	41.51	42.07	42.07	1.86%	266,311
Feb 24, 2026	41.12	41.72	41.12	41.30	41.30	-0.22%	362,113
Feb 23, 2026	42.84	43.22	41.03	41.39	41.39	-2.98%	473,097
Feb 20, 2026	42.18	42.66	41.57	42.66	42.66	1.26%	221,948
Feb 19, 2026	41.68	42.38	41.60	42.13	42.13	0.12%	297,603
Feb 18, 2026	42.20	42.75	42.00	42.08	42.08	-0.26%	173,440
Feb 17, 2026	42.21	42.58	41.91	42.19	42.19	0.67%	183,964
Feb 13, 2026	41.81	42.26	41.27	41.91	41.91	-0.33%	351,451
Feb 12, 2026	42.51	42.53	41.42	42.05	42.05	0.05%	367,732
Feb 11, 2026	42.20	42.37	41.69	42.03	42.03	0.48%	346,519
Feb 10, 2026	41.91	42.20	41.46	41.83	41.83	-0.05%	435,473
Feb 9, 2026	40.91	41.99	40.89	41.85	41.85	2.22%	430,174
Feb 6, 2026	41.37	41.50	40.88	40.94	40.94	-0.44%	308,666
Feb 5, 2026	41.07	41.53	40.48	41.12	41.12	0.29%	426,396
Feb 4, 2026	41.37	42.38	40.95	41.00	41.00	-1.06%	409,708
Feb 3, 2026	40.74	41.83	40.42	41.44	41.44	1.74%	326,620
Feb 2, 2026	40.19	41.26	40.19	40.73	40.73	1.07%	386,673
Jan 30, 2026	39.37	40.42	39.37	40.30	40.30	1.41%	524,473
Jan 29, 2026	38.47	39.98	38.47	39.74	39.74	5.33%	872,954
Jan 28, 2026	38.07	38.36	37.56	37.73	37.73	-0.45%	387,459
Jan 27, 2026	37.21	37.95	37.04	37.90	37.90	2.02%	285,774
Jan 26, 2026	37.06	37.40	36.68	37.15	37.15	-	494,366
Jan 23, 2026	38.10	38.48	35.71	37.15	37.15	-4.69%	625,402
Jan 22, 2026	41.54	42.29	38.66	38.98	38.98	-8.45%	629,539
Jan 21, 2026	41.20	42.79	41.20	42.58	42.58	3.93%	259,681
Jan 20, 2026	41.08	41.33	40.88	40.97	40.97	-1.47%	284,396
Jan 16, 2026	41.70	41.89	41.37	41.58	41.58	-0.81%	193,822
Jan 15, 2026	40.97	42.04	40.97	41.92	41.92	1.60%	152,630
Jan 14, 2026	41.02	41.26	40.56	41.26	41.26	0.61%	143,857
Jan 13, 2026	41.24	41.24	40.72	41.01	41.01	-0.29%	145,114
Jan 12, 2026	41.09	41.42	40.92	41.13	41.13	-0.60%	176,424
Jan 9, 2026	41.67	41.92	41.23	41.38	41.38	-0.67%	162,695
Jan 8, 2026	41.07	41.84	41.06	41.66	41.66	0.77%	268,748
Jan 7, 2026	41.33	41.68	41.09	41.34	41.34	-0.62%	213,389
Jan 6, 2026	41.19	41.64	40.91	41.60	41.60	0.05%	216,288
Jan 5, 2026	41.02	42.04	41.02	41.58	41.58	1.37%	194,448
Jan 2, 2026	40.77	41.25	40.13	41.02	41.02	0.10%	220,232
Dec 31, 2025	41.10	41.10	40.70	40.98	40.98	-0.44%	233,450
Dec 30, 2025	41.52	41.52	41.13	41.16	40.86	-0.96%	132,088
Dec 29, 2025	41.79	41.79	41.37	41.56	41.26	-0.46%	168,432
Dec 26, 2025	42.18	42.44	41.54	41.75	41.45	-0.60%	139,974
Dec 24, 2025	41.84	42.17	41.72	42.00	41.69	-0.24%	89,110
Dec 23, 2025	42.04	42.53	41.81	42.10	41.79	-0.52%	173,921
Dec 22, 2025	42.32	42.74	42.09	42.32	42.01	0.05%	193,057
Dec 19, 2025	42.68	42.77	41.75	42.30	41.99	-1.47%	1,007,910
Dec 18, 2025	42.98	43.19	42.41	42.93	42.62	0.68%	307,126
Dec 17, 2025	42.04	42.92	42.04	42.64	42.33	1.16%	356,461
Dec 16, 2025	42.01	42.45	41.88	42.15	41.84	-0.21%	251,458
Dec 15, 2025	42.62	42.67	41.97	42.24	41.93	0.09%	303,206
Dec 12, 2025	41.97	42.31	41.57	42.20	41.89	0.96%	232,700
Dec 11, 2025	41.91	42.44	41.79	41.80	41.50	-0.19%	241,880
Dec 10, 2025	40.90	42.29	40.85	41.88	41.57	3.03%	308,284
Dec 9, 2025	40.54	41.25	40.54	40.65	40.35	0.30%	176,347
Dec 8, 2025	40.75	41.00	40.49	40.53	40.23	0.15%	274,868
Dec 5, 2025	40.31	40.69	40.13	40.47	40.18	-0.27%	137,878
Dec 4, 2025	40.52	41.04	40.52	40.58	40.28	-0.27%	172,684
Dec 3, 2025	39.97	40.88	39.97	40.69	40.39	1.62%	161,218
Dec 2, 2025	40.37	40.37	39.85	40.04	39.75	-0.32%	166,983
Dec 1, 2025	39.75	40.28	39.75	40.17	39.88	1.11%	167,580
Nov 28, 2025	40.17	40.17	39.63	39.73	39.44	-0.63%	84,644
Nov 26, 2025	40.01	40.49	39.97	39.98	39.69	-0.42%	331,899
Nov 25, 2025	39.53	40.52	39.53	40.15	39.86	2.21%	278,359
Nov 24, 2025	39.63	39.79	39.19	39.28	38.99	-1.28%	230,839
Nov 21, 2025	39.66	40.26	39.29	39.79	39.50	1.22%	742,081
Nov 20, 2025	39.99	40.38	39.26	39.31	39.02	-1.03%	209,713
Nov 19, 2025	39.75	40.04	39.17	39.72	39.43	-0.10%	189,376
Nov 18, 2025	39.07	40.05	39.07	39.76	39.47	1.35%	275,001
Nov 17, 2025	40.29	40.61	39.14	39.23	38.94	-2.97%	288,425
Nov 14, 2025	40.58	40.58	40.01	40.43	40.14	-0.71%	164,481
Nov 13, 2025	40.24	41.04	40.24	40.72	40.42	-0.07%	321,871
Nov 12, 2025	40.68	41.22	40.68	40.75	40.45	0.74%	307,989
Nov 11, 2025	40.74	40.82	40.29	40.45	40.16	-0.69%	165,478
Nov 10, 2025	40.64	41.06	40.56	40.73	40.43	0.44%	251,663
Nov 7, 2025	40.02	40.59	39.85	40.55	40.25	1.12%	258,048
Nov 6, 2025	39.72	40.35	39.72	40.10	39.81	0.30%	209,560
Nov 5, 2025	39.54	40.37	39.54	39.98	39.69	1.16%	264,669
Nov 4, 2025	38.88	39.64	38.70	39.52	39.23	0.95%	260,368
Nov 3, 2025	38.72	39.18	38.27	39.15	38.86	1.27%	296,204
Oct 31, 2025	38.16	38.90	37.99	38.66	38.38	1.18%	375,290
Oct 30, 2025	38.40	39.09	37.89	38.21	37.93	-0.68%	1,042,696
Oct 29, 2025	38.98	39.54	38.25	38.47	38.19	-2.01%	273,260
Oct 28, 2025	39.11	39.81	39.01	39.26	38.97	0.51%	279,328
Oct 27, 2025	39.57	39.70	38.96	39.06	38.78	-1.44%	295,977
Oct 24, 2025	39.53	39.94	39.43	39.63	39.34	1.17%	216,484
Oct 23, 2025	39.50	39.71	38.95	39.17	38.88	-1.09%	203,915
Oct 22, 2025	41.01	41.53	39.51	39.60	39.31	-6.12%	447,749
Oct 21, 2025	42.12	42.76	42.12	42.18	41.87	-0.68%	249,204
Oct 20, 2025	41.42	42.60	41.35	42.47	42.16	2.86%	172,069
Oct 17, 2025	40.98	41.52	40.74	41.29	40.99	1.28%	314,968
Oct 16, 2025	42.24	42.33	40.32	40.77	40.47	-4.36%	297,531
Oct 15, 2025	43.30	43.42	42.31	42.63	42.32	-1.73%	182,120
Oct 14, 2025	41.95	43.42	41.80	43.38	43.06	2.80%	213,540