OFG Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	41.03	41.03	39.87	40.24	40.24	-1.78%	188,585
Mar 27, 2025	41.08	41.32	40.72	40.97	40.97	-0.24%	293,701
Mar 26, 2025	40.74	41.53	40.61	41.07	41.07	-0.24%	262,783
Mar 25, 2025	41.25	41.55	40.99	41.17	41.17	0.32%	296,936
Mar 24, 2025	40.88	41.34	40.76	41.04	41.04	2.11%	623,049
Mar 21, 2025	39.95	40.68	39.71	40.19	40.19	-0.07%	4,156,476
Mar 20, 2025	40.32	40.95	40.18	40.22	40.22	-0.98%	452,653
Mar 19, 2025	40.74	41.06	40.26	40.62	40.62	-0.02%	453,083
Mar 18, 2025	40.67	41.21	40.44	40.63	40.63	-0.56%	375,138
Mar 17, 2025	41.22	41.57	40.78	40.86	40.86	0.54%	601,577
Mar 14, 2025	40.07	40.73	39.92	40.64	40.64	2.47%	359,510
Mar 13, 2025	39.70	40.25	39.55	39.66	39.66	0.15%	352,962
Mar 12, 2025	39.03	39.90	38.62	39.60	39.60	1.93%	408,456
Mar 11, 2025	39.35	39.74	38.76	38.85	38.85	-0.87%	474,307
Mar 10, 2025	40.45	40.68	39.09	39.19	39.19	-3.88%	640,695
Mar 7, 2025	40.61	41.01	40.27	40.77	40.77	0.49%	350,757
Mar 6, 2025	40.72	40.92	40.38	40.57	40.57	-0.90%	325,176
Mar 5, 2025	40.84	41.33	40.33	40.94	40.94	0.17%	306,125
Mar 4, 2025	41.64	41.86	40.55	40.87	40.87	-2.90%	351,091
Mar 3, 2025	42.46	42.93	41.81	42.09	42.09	-0.94%	229,214
Feb 28, 2025	42.25	42.67	42.05	42.49	42.49	0.97%	337,519
Feb 27, 2025	41.52	42.37	41.39	42.08	42.08	0.91%	352,238
Feb 26, 2025	41.63	42.04	41.33	41.70	41.70	-0.17%	198,211
Feb 25, 2025	41.88	42.13	41.56	41.77	41.77	0.38%	256,973
Feb 24, 2025	41.87	42.01	41.39	41.61	41.61	-0.12%	333,690
Feb 21, 2025	42.19	42.40	41.51	41.66	41.66	-0.22%	604,039
Feb 20, 2025	41.46	41.99	40.95	41.75	41.75	0.19%	442,118
Feb 19, 2025	41.50	42.22	41.17	41.67	41.67	-0.90%	323,318
Feb 18, 2025	41.93	42.28	41.51	42.05	42.05	0.60%	501,624
Feb 14, 2025	43.34	43.69	41.68	41.80	41.80	-3.55%	580,362
Feb 13, 2025	43.17	43.36	42.79	43.34	43.34	0.39%	249,826
Feb 12, 2025	43.34	43.64	43.06	43.17	43.17	-1.95%	311,961
Feb 11, 2025	42.92	44.06	42.92	44.03	44.03	1.97%	248,991
Feb 10, 2025	43.69	43.69	42.80	43.18	43.18	-1.01%	290,691
Feb 7, 2025	43.78	43.78	42.93	43.62	43.62	-0.77%	346,596
Feb 6, 2025	43.37	44.04	43.13	43.96	43.96	1.90%	301,734
Feb 5, 2025	43.29	43.29	42.54	43.14	43.14	0.44%	326,561
Feb 4, 2025	42.04	43.07	42.03	42.95	42.95	2.07%	278,747
Feb 3, 2025	41.88	42.70	41.34	42.08	42.08	-1.48%	320,207
Jan 31, 2025	43.49	43.52	42.23	42.71	42.71	-1.52%	418,489
Jan 30, 2025	44.02	44.33	42.96	43.37	43.37	0.18%	310,203
Jan 29, 2025	42.96	43.70	42.92	43.29	43.29	0.21%	408,281
Jan 28, 2025	43.00	43.57	42.84	43.20	43.20	0.40%	450,054
Jan 27, 2025	43.48	43.98	43.00	43.03	43.03	-0.51%	382,667
Jan 24, 2025	43.23	43.38	42.87	43.25	43.25	-0.14%	490,311
Jan 23, 2025	44.50	44.51	43.03	43.31	43.31	-1.79%	468,620
Jan 22, 2025	45.50	45.96	44.08	44.10	44.10	-1.43%	574,259
Jan 21, 2025	44.55	45.46	44.28	44.74	44.74	1.13%	293,239
Jan 17, 2025	43.69	44.31	43.14	44.24	44.24	2.17%	364,490
Jan 16, 2025	43.01	43.56	42.84	43.30	43.30	0.28%	348,994