OFG Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	41.54	42.29	38.66	39.01	-	-8.38%	389,419
Jan 21, 2026	41.20	42.79	41.20	42.58	42.58	3.93%	259,681
Jan 20, 2026	41.08	41.33	40.88	40.97	40.97	-1.47%	284,396
Jan 16, 2026	41.70	41.89	41.37	41.58	41.58	-0.81%	193,822
Jan 15, 2026	40.97	42.04	40.97	41.92	41.92	1.60%	152,630
Jan 14, 2026	41.02	41.26	40.56	41.26	41.26	0.61%	143,857
Jan 13, 2026	41.24	41.24	40.72	41.01	41.01	-0.29%	145,114
Jan 12, 2026	41.09	41.42	40.92	41.13	41.13	-0.60%	176,424
Jan 9, 2026	41.67	41.92	41.23	41.38	41.38	-0.67%	162,695
Jan 8, 2026	41.07	41.84	41.06	41.66	41.66	0.77%	268,748
Jan 7, 2026	41.33	41.68	41.09	41.34	41.34	-0.62%	213,389
Jan 6, 2026	41.19	41.64	40.91	41.60	41.60	0.05%	216,288
Jan 5, 2026	41.02	42.04	41.02	41.58	41.58	1.37%	194,448
Jan 2, 2026	40.77	41.25	40.13	41.02	41.02	0.10%	220,232
Dec 31, 2025	41.10	41.10	40.70	40.98	40.98	-0.44%	233,450
Dec 30, 2025	41.52	41.52	41.13	41.16	40.86	-0.96%	132,088
Dec 29, 2025	41.79	41.79	41.37	41.56	41.26	-0.46%	168,432
Dec 26, 2025	42.18	42.44	41.54	41.75	41.45	-0.60%	139,974
Dec 24, 2025	41.84	42.17	41.72	42.00	41.69	-0.24%	89,110
Dec 23, 2025	42.04	42.53	41.81	42.10	41.79	-0.52%	173,921
Dec 22, 2025	42.32	42.74	42.09	42.32	42.01	0.05%	193,057
Dec 19, 2025	42.68	42.77	41.75	42.30	41.99	-1.47%	1,007,910
Dec 18, 2025	42.98	43.19	42.41	42.93	42.62	0.68%	307,126
Dec 17, 2025	42.04	42.92	42.04	42.64	42.33	1.16%	356,461
Dec 16, 2025	42.01	42.45	41.88	42.15	41.84	-0.21%	251,458
Dec 15, 2025	42.62	42.67	41.97	42.24	41.93	0.09%	303,206
Dec 12, 2025	41.97	42.31	41.57	42.20	41.89	0.96%	232,700
Dec 11, 2025	41.91	42.44	41.79	41.80	41.50	-0.19%	241,880
Dec 10, 2025	40.90	42.29	40.85	41.88	41.57	3.03%	308,284
Dec 9, 2025	40.54	41.25	40.54	40.65	40.35	0.30%	176,347
Dec 8, 2025	40.75	41.00	40.49	40.53	40.23	0.15%	274,868
Dec 5, 2025	40.31	40.69	40.13	40.47	40.18	-0.27%	137,878
Dec 4, 2025	40.52	41.04	40.52	40.58	40.28	-0.27%	172,684
Dec 3, 2025	39.97	40.88	39.97	40.69	40.39	1.62%	161,218
Dec 2, 2025	40.37	40.37	39.85	40.04	39.75	-0.32%	166,983
Dec 1, 2025	39.75	40.28	39.75	40.17	39.88	1.11%	167,580
Nov 28, 2025	40.17	40.17	39.63	39.73	39.44	-0.63%	84,644
Nov 26, 2025	40.01	40.49	39.97	39.98	39.69	-0.42%	331,899
Nov 25, 2025	39.53	40.52	39.53	40.15	39.86	2.21%	278,359
Nov 24, 2025	39.63	39.79	39.19	39.28	38.99	-1.28%	230,839
Nov 21, 2025	39.66	40.26	39.29	39.79	39.50	1.22%	742,081
Nov 20, 2025	39.99	40.38	39.26	39.31	39.02	-1.03%	209,713
Nov 19, 2025	39.75	40.04	39.17	39.72	39.43	-0.10%	189,376
Nov 18, 2025	39.07	40.05	39.07	39.76	39.47	1.35%	275,001
Nov 17, 2025	40.29	40.61	39.14	39.23	38.94	-2.97%	288,425
Nov 14, 2025	40.58	40.58	40.01	40.43	40.14	-0.71%	164,481
Nov 13, 2025	40.24	41.04	40.24	40.72	40.42	-0.07%	321,871
Nov 12, 2025	40.68	41.22	40.68	40.75	40.45	0.74%	307,989
Nov 11, 2025	40.74	40.82	40.29	40.45	40.16	-0.69%	165,478
Nov 10, 2025	40.64	41.06	40.56	40.73	40.43	0.44%	251,663