OFG Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	40.58	40.58	40.01	40.43	40.43	-0.71%	163,990
Nov 13, 2025	40.24	41.04	40.24	40.72	40.72	-0.07%	321,871
Nov 12, 2025	40.68	41.22	40.68	40.75	40.75	0.74%	307,989
Nov 11, 2025	40.74	40.82	40.29	40.45	40.45	-0.69%	165,478
Nov 10, 2025	40.64	41.06	40.56	40.73	40.73	0.44%	251,663
Nov 7, 2025	40.02	40.59	39.85	40.55	40.55	1.12%	258,048
Nov 6, 2025	39.72	40.35	39.72	40.10	40.10	0.30%	209,560
Nov 5, 2025	39.54	40.37	39.54	39.98	39.98	1.16%	264,669
Nov 4, 2025	38.88	39.64	38.70	39.52	39.52	0.95%	260,368
Nov 3, 2025	38.72	39.18	38.27	39.15	39.15	1.27%	296,204
Oct 31, 2025	38.16	38.90	37.99	38.66	38.66	1.18%	375,290
Oct 30, 2025	38.40	39.09	37.89	38.21	38.21	-0.68%	1,042,696
Oct 29, 2025	38.98	39.54	38.25	38.47	38.47	-2.01%	273,260
Oct 28, 2025	39.11	39.81	39.01	39.26	39.26	0.51%	279,328
Oct 27, 2025	39.57	39.70	38.96	39.06	39.06	-1.44%	295,977
Oct 24, 2025	39.53	39.94	39.43	39.63	39.63	1.17%	216,484
Oct 23, 2025	39.50	39.71	38.95	39.17	39.17	-1.09%	203,915
Oct 22, 2025	41.01	41.53	39.51	39.60	39.60	-6.12%	447,749
Oct 21, 2025	42.12	42.76	42.12	42.18	42.18	-0.68%	249,204
Oct 20, 2025	41.42	42.60	41.35	42.47	42.47	2.86%	172,069
Oct 17, 2025	40.98	41.52	40.74	41.29	41.29	1.28%	314,968
Oct 16, 2025	42.24	42.33	40.32	40.77	40.77	-4.36%	297,531
Oct 15, 2025	43.30	43.42	42.31	42.63	42.63	-1.73%	182,120
Oct 14, 2025	41.95	43.42	41.80	43.38	43.38	2.80%	213,540
Oct 13, 2025	41.79	42.30	41.52	42.20	42.20	1.81%	160,146
Oct 10, 2025	43.07	43.38	41.34	41.45	41.45	-3.67%	238,539
Oct 9, 2025	43.18	43.25	42.60	43.03	43.03	0.89%	148,790
Oct 8, 2025	42.18	42.94	42.10	42.65	42.65	0.88%	157,795
Oct 7, 2025	43.16	43.40	42.27	42.28	42.28	-2.06%	164,485
Oct 6, 2025	43.09	43.59	42.70	43.17	43.17	1.22%	202,357
Oct 3, 2025	42.69	43.29	42.65	42.65	42.65	0.38%	174,750
Oct 2, 2025	42.54	42.96	42.18	42.49	42.49	-0.61%	312,484
Oct 1, 2025	43.10	43.21	42.75	42.75	42.75	-1.70%	158,407
Sep 30, 2025	43.74	43.93	42.99	43.49	43.49	-1.00%	176,361
Sep 29, 2025	44.66	44.71	43.65	43.93	43.63	-1.68%	139,208
Sep 26, 2025	44.43	44.87	44.10	44.68	44.37	0.18%	151,984
Sep 25, 2025	44.37	44.60	44.12	44.60	44.29	0.56%	175,499
Sep 24, 2025	44.28	44.60	44.05	44.35	44.05	0.09%	155,191
Sep 23, 2025	44.42	45.18	44.21	44.31	44.01	-0.31%	197,190
Sep 22, 2025	44.39	44.66	44.03	44.45	44.15	0.38%	396,758
Sep 19, 2025	44.83	44.83	44.10	44.28	43.98	-1.25%	1,013,326
Sep 18, 2025	43.77	44.98	43.74	44.84	44.53	2.63%	216,851
Sep 17, 2025	43.34	44.66	43.34	43.69	43.39	0.95%	209,304
Sep 16, 2025	43.44	43.44	42.68	43.28	42.98	-0.73%	179,030
Sep 15, 2025	44.14	44.22	43.51	43.60	43.30	-0.37%	167,220
Sep 12, 2025	44.11	44.11	43.64	43.76	43.46	-0.88%	141,712
Sep 11, 2025	43.96	44.45	43.78	44.15	43.85	0.09%	235,335
Sep 10, 2025	43.98	44.35	43.77	44.11	43.81	0.46%	151,146
Sep 9, 2025	44.25	44.46	43.63	43.91	43.61	-0.99%	248,441
Sep 8, 2025	44.78	44.78	44.00	44.35	44.05	-1.00%	168,974