OFG Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	250,685
Apr 23, 2026	45.97	46.11	45.28	46.10	46.10	0.70%	287,668
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%	624,999
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%	389,721
Apr 16, 2026	42.21	42.73	41.88	41.99	41.99	-1.06%	221,185
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%	168,495
Apr 13, 2026	42.57	43.11	42.20	43.10	43.10	0.84%	167,471
Apr 10, 2026	43.13	43.13	42.53	42.74	42.74	-1.43%	126,117
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%	261,977
Apr 7, 2026	41.62	41.91	41.44	41.71	41.71	-0.05%	179,772
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	1.51%	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
Feb 2, 2026	40.19	41.26	40.19	40.73	40.37	1.07%	386,673
Jan 30, 2026	39.37	40.42	39.37	40.30	39.95	1.41%	524,473
Jan 29, 2026	38.47	39.98	38.47	39.74	39.39	5.33%	872,956
Jan 28, 2026	38.07	38.36	37.56	37.73	37.40	-0.45%	387,459
Jan 27, 2026	37.21	37.95	37.04	37.90	37.57	2.02%	285,774
Jan 26, 2026	37.06	37.40	36.68	37.15	36.82	-	494,366
Jan 23, 2026	38.10	38.48	35.71	37.15	36.82	-4.69%	625,402
Jan 22, 2026	41.54	42.29	38.66	38.98	38.64	-8.45%	629,643
Jan 21, 2026	41.20	42.79	41.20	42.58	42.21	3.93%	259,903
Jan 20, 2026	41.08	41.33	40.88	40.97	40.61	-1.47%	284,396
Jan 16, 2026	41.70	41.89	41.37	41.58	41.21	-0.81%	197,575
Jan 15, 2026	40.97	42.04	40.97	41.92	41.55	1.60%	152,630
Jan 14, 2026	41.02	41.26	40.56	41.26	40.90	0.61%	143,857
Jan 13, 2026	41.24	41.24	40.72	41.01	40.65	-0.29%	145,114
Jan 12, 2026	41.09	41.42	40.92	41.13	40.77	-0.60%	176,424
Jan 9, 2026	41.67	41.92	41.23	41.38	41.02	-0.67%	162,695
Jan 8, 2026	41.07	41.84	41.06	41.66	41.29	0.77%	268,748
Jan 7, 2026	41.33	41.68	41.09	41.34	40.98	-0.62%	213,389
Jan 6, 2026	41.19	41.64	40.91	41.60	41.23	0.05%	216,288
Jan 5, 2026	41.02	42.04	41.02	41.58	41.21	1.37%	194,448
Jan 2, 2026	40.77	41.25	40.13	41.02	40.66	0.10%	220,242
Dec 31, 2025	41.10	41.10	40.70	40.98	40.62	-0.44%	237,572
Dec 30, 2025	41.52	41.52	41.13	41.16	40.50	-0.96%	132,088
Dec 29, 2025	41.79	41.79	41.37	41.56	40.89	-0.46%	168,432
Dec 26, 2025	42.18	42.44	41.54	41.75	41.08	-0.60%	139,974
Dec 24, 2025	41.84	42.17	41.72	42.00	41.33	-0.24%	89,110
Dec 23, 2025	42.04	42.53	41.81	42.10	41.43	-0.52%	173,921
Dec 22, 2025	42.32	42.74	42.09	42.32	41.64	0.05%	193,057
Dec 19, 2025	42.68	42.77	41.75	42.30	41.62	-1.47%	1,007,910
Dec 18, 2025	42.98	43.19	42.41	42.93	42.24	0.68%	307,126
Dec 17, 2025	42.04	42.92	42.04	42.64	41.96	1.16%	356,461
Dec 16, 2025	42.01	42.45	41.88	42.15	41.48	-0.21%	251,458
Dec 15, 2025	42.62	42.67	41.97	42.24	41.56	0.09%	303,206
Dec 12, 2025	41.97	42.31	41.57	42.20	41.52	0.96%	232,700
Dec 11, 2025	41.91	42.44	41.79	41.80	41.13	-0.19%	241,880
Dec 10, 2025	40.90	42.29	40.85	41.88	41.21	3.03%	308,284
Dec 9, 2025	40.54	41.25	40.54	40.65	40.00	0.30%	176,347
Dec 8, 2025	40.75	41.00	40.49	40.53	39.88	0.15%	274,868
Dec 5, 2025	40.31	40.69	40.13	40.47	39.82	-0.27%	137,878
Dec 4, 2025	40.52	41.04	40.52	40.58	39.93	-0.27%	172,684
Dec 3, 2025	39.97	40.88	39.97	40.69	40.04	1.62%	161,218