OFG Bancorp (OFG)
NYSE: OFG · Real-Time Price · USD
39.63
+0.46 (1.17%)
Oct 24, 2025, 4:00 PM EDT - Market closed
OFG Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 45.51 | 45.82 | 44.49 | 44.80 | 44.49 | -1.19% | 154,994 |
| Sep 4, 2025 | 44.71 | 45.34 | 44.67 | 45.34 | 45.03 | 1.93% | 162,459 |
| Sep 3, 2025 | 44.30 | 44.75 | 44.19 | 44.48 | 44.18 | - | 171,388 |
| Sep 2, 2025 | 44.28 | 44.68 | 44.08 | 44.48 | 44.18 | -0.60% | 176,830 |
| Aug 29, 2025 | 44.97 | 45.14 | 44.68 | 44.75 | 44.44 | -0.04% | 315,630 |
| Aug 28, 2025 | 45.06 | 45.06 | 44.64 | 44.77 | 44.46 | -0.20% | 288,179 |
| Aug 27, 2025 | 44.65 | 45.15 | 44.65 | 44.86 | 44.55 | - | 166,163 |
| Aug 26, 2025 | 44.68 | 45.18 | 44.46 | 44.86 | 44.55 | 0.76% | 199,318 |
| Aug 25, 2025 | 44.62 | 44.78 | 44.50 | 44.52 | 44.22 | -0.65% | 124,679 |
| Aug 22, 2025 | 43.06 | 44.88 | 42.88 | 44.81 | 44.50 | 4.82% | 252,220 |
| Aug 21, 2025 | 42.79 | 43.03 | 42.56 | 42.75 | 42.46 | -0.49% | 127,294 |
| Aug 20, 2025 | 43.19 | 43.37 | 42.86 | 42.96 | 42.67 | -0.09% | 178,067 |
| Aug 19, 2025 | 42.92 | 43.51 | 42.92 | 43.00 | 42.71 | -0.09% | 175,327 |
| Aug 18, 2025 | 42.62 | 43.04 | 42.31 | 43.04 | 42.75 | 0.99% | 152,500 |
| Aug 15, 2025 | 43.46 | 43.46 | 42.58 | 42.62 | 42.33 | -1.87% | 251,067 |