OFG Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.45	49.69	48.62	48.92	48.92	-0.79%	922,763
Jun 25, 2026	48.35	49.56	48.35	49.31	49.31	1.65%	548,042
Jun 24, 2026	47.98	48.81	47.96	48.51	48.51	1.00%	418,613
Jun 23, 2026	47.34	48.07	47.23	48.03	48.03	1.78%	433,356
Jun 22, 2026	46.96	47.34	46.84	47.19	47.19	1.14%	451,149
Jun 18, 2026	46.73	47.16	46.36	46.66	46.66	0.24%	1,312,388
Jun 17, 2026	47.57	48.01	46.25	46.55	46.55	-2.49%	598,518
Jun 16, 2026	48.34	48.34	47.41	47.74	47.74	0.25%	424,512
Jun 15, 2026	48.25	48.57	47.37	47.62	47.62	-0.92%	324,355
Jun 12, 2026	47.69	48.11	47.20	48.06	48.06	1.44%	277,775
Jun 11, 2026	46.99	47.54	46.45	47.38	47.38	1.17%	403,596
Jun 10, 2026	47.07	47.38	46.63	46.83	46.83	0.19%	269,668
Jun 9, 2026	46.70	47.62	46.62	46.74	46.74	0.67%	238,953
Jun 8, 2026	46.32	46.69	46.29	46.43	46.43	0.35%	208,996
Jun 5, 2026	46.11	46.41	45.56	46.27	46.27	0.67%	202,300
Jun 4, 2026	45.65	46.19	45.48	45.96	45.96	2.75%	266,468
Jun 3, 2026	45.26	45.27	44.28	44.73	44.73	-1.84%	438,571
Jun 2, 2026	44.71	45.63	44.71	45.57	45.57	1.88%	182,009
Jun 1, 2026	45.46	45.46	44.22	44.73	44.73	-1.82%	439,788
May 29, 2026	45.66	46.14	45.41	45.56	45.56	-0.59%	188,692
May 28, 2026	45.44	46.01	45.31	45.83	45.83	0.53%	312,732
May 27, 2026	45.99	46.35	45.32	45.59	45.59	-0.24%	341,221
May 26, 2026	45.23	45.74	44.90	45.70	45.70	1.44%	211,194
May 22, 2026	45.30	45.36	44.91	45.05	45.05	-0.33%	216,889
May 21, 2026	45.18	45.57	44.75	45.20	45.20	-0.88%	207,879
May 20, 2026	44.56	45.76	44.31	45.60	45.60	2.33%	212,716
May 19, 2026	44.70	45.17	44.10	44.56	44.56	-0.25%	259,377
May 18, 2026	44.25	44.96	44.25	44.67	44.67	1.59%	187,138
May 15, 2026	44.33	44.33	43.68	43.97	43.97	-0.92%	223,638
May 14, 2026	44.49	45.15	44.26	44.38	44.38	0.54%	173,464
May 13, 2026	44.15	44.51	43.84	44.14	44.14	-0.25%	300,515
May 12, 2026	44.70	45.29	43.62	44.25	44.25	-1.03%	258,456
May 11, 2026	46.18	46.18	44.66	44.71	44.71	-2.80%	204,397
May 8, 2026	45.83	46.26	45.71	46.00	46.00	0.83%	271,272
May 7, 2026	46.13	46.32	45.55	45.62	45.62	-0.74%	291,856
May 6, 2026	45.84	46.25	45.64	45.96	45.96	0.94%	165,029
May 5, 2026	45.17	45.91	44.86	45.53	45.53	0.89%	150,631
May 4, 2026	45.63	46.00	45.06	45.13	45.13	-1.33%	191,614
May 1, 2026	45.92	46.05	45.45	45.74	45.74	-0.48%	204,716
Apr 30, 2026	44.61	46.31	44.61	45.96	45.96	2.36%	556,213
Apr 29, 2026	45.76	45.91	44.80	44.90	44.90	-2.09%	358,721
Apr 28, 2026	46.00	46.65	45.85	45.86	45.86	0.07%	235,908
Apr 27, 2026	45.55	46.10	45.48	45.83	45.83	0.66%	241,417
Apr 24, 2026	46.04	46.17	45.11	45.53	45.53	-1.24%	349,474
Apr 23, 2026	45.97	46.11	45.28	46.10	46.10	0.70%	337,111
Apr 22, 2026	46.04	46.85	45.27	45.78	45.78	2.39%	361,809
Apr 21, 2026	43.68	45.56	42.17	44.71	44.71	5.08%	637,932
Apr 20, 2026	42.55	43.00	42.24	42.55	42.55	-0.14%	399,601
Apr 17, 2026	42.52	43.30	42.35	42.61	42.61	1.48%	390,867
Apr 16, 2026	42.21	42.73	41.88	41.99	41.99	-1.06%	221,197
Apr 15, 2026	42.68	42.86	42.10	42.44	42.44	-0.91%	134,763
Apr 14, 2026	42.95	43.16	42.27	42.83	42.83	-0.63%	196,211
Apr 13, 2026	42.57	43.11	42.20	43.10	43.10	0.84%	167,472
Apr 10, 2026	43.13	43.13	42.53	42.74	42.74	-1.43%	126,118
Apr 9, 2026	42.50	43.51	42.50	43.36	43.36	1.71%	204,514
Apr 8, 2026	42.35	43.00	42.24	42.63	42.63	2.21%	287,616
Apr 7, 2026	41.62	41.91	41.44	41.71	41.71	-0.05%	181,211
Apr 6, 2026	41.32	41.76	41.00	41.73	41.73	0.92%	172,550
Apr 2, 2026	40.69	41.37	40.41	41.35	41.35	0.63%	239,606
Apr 1, 2026	40.66	41.36	40.61	41.09	41.09	1.56%	253,629
Mar 31, 2026	40.01	40.61	39.80	40.46	40.46	2.40%	247,079
Mar 30, 2026	40.45	40.45	39.77	39.86	39.51	-0.65%	249,198
Mar 27, 2026	40.36	40.42	39.75	40.12	39.77	-1.16%	348,583
Mar 26, 2026	40.09	40.61	40.09	40.59	40.23	0.45%	224,581
Mar 25, 2026	40.29	40.42	39.86	40.41	40.06	1.28%	439,863
Mar 24, 2026	39.37	40.34	39.25	39.90	39.55	0.94%	342,372
Mar 23, 2026	39.64	40.62	39.18	39.53	39.18	2.04%	399,197
Mar 20, 2026	38.82	38.90	38.21	38.74	38.40	-	1,938,420
Mar 19, 2026	38.50	39.08	38.36	38.74	38.40	0.13%	261,505
Mar 18, 2026	39.00	39.24	38.31	38.69	38.35	-0.85%	493,481
Mar 17, 2026	39.73	39.73	38.89	39.02	38.68	-0.69%	255,266
Mar 16, 2026	39.70	40.05	39.25	39.29	38.95	-	443,694
Mar 13, 2026	39.43	40.36	39.00	39.29	38.95	0.23%	245,645
Mar 12, 2026	38.35	39.31	38.24	39.20	38.86	0.41%	298,852
Mar 11, 2026	39.11	39.35	38.66	39.04	38.70	-0.74%	258,446
Mar 10, 2026	38.91	40.25	38.73	39.33	38.98	0.98%	505,976
Mar 9, 2026	38.38	39.25	37.58	38.95	38.61	-0.64%	532,972
Mar 6, 2026	39.02	39.28	38.41	39.20	38.86	-2.00%	349,556
Mar 5, 2026	40.05	40.38	39.68	40.00	39.65	-0.84%	332,634
Mar 4, 2026	40.30	40.72	39.98	40.34	39.99	0.15%	232,763
Mar 3, 2026	39.31	40.54	39.31	40.28	39.93	-0.74%	269,292
Mar 2, 2026	39.48	40.79	39.45	40.58	40.22	1.25%	628,564
Feb 27, 2026	41.13	41.48	39.90	40.08	39.73	-4.23%	407,144
Feb 26, 2026	42.08	42.80	41.33	41.85	41.48	-0.52%	218,052
Feb 25, 2026	41.59	42.10	41.51	42.07	41.70	1.86%	271,932
Feb 24, 2026	41.12	41.72	41.12	41.30	40.94	-0.22%	362,113
Feb 23, 2026	42.84	43.22	41.03	41.39	41.03	-2.98%	473,097
Feb 20, 2026	42.18	42.66	41.57	42.66	42.29	1.26%	221,948
Feb 19, 2026	41.68	42.38	41.60	42.13	41.76	0.12%	297,603
Feb 18, 2026	42.20	42.75	42.00	42.08	41.71	-0.26%	173,440
Feb 17, 2026	42.21	42.58	41.91	42.19	41.82	0.67%	183,975
Feb 13, 2026	41.81	42.26	41.27	41.91	41.54	-0.33%	351,451
Feb 12, 2026	42.51	42.53	41.42	42.05	41.68	0.05%	415,798
Feb 11, 2026	42.20	42.37	41.69	42.03	41.66	0.48%	346,523
Feb 10, 2026	41.91	42.20	41.46	41.83	41.46	-0.05%	435,473
Feb 9, 2026	40.91	41.99	40.89	41.85	41.48	2.22%	430,265
Feb 6, 2026	41.37	41.50	40.88	40.94	40.58	-0.44%	308,715
Feb 5, 2026	41.07	41.53	40.48	41.12	40.76	0.29%	426,396
Feb 4, 2026	41.37	42.38	40.95	41.00	40.64	-1.06%	409,708
Feb 3, 2026	40.74	41.83	40.42	41.44	41.08	1.74%	326,620