OFG Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	44.55	44.86	44.13	44.50	44.50	0.07%	265,787
Jul 21, 2025	45.35	45.55	44.47	44.47	44.47	-1.05%	163,880
Jul 18, 2025	46.11	46.11	44.66	44.94	44.94	-1.17%	262,802
Jul 17, 2025	44.99	45.71	44.34	45.47	45.47	3.29%	379,789
Jul 16, 2025	43.61	44.17	43.27	44.02	44.02	1.69%	301,519
Jul 15, 2025	45.01	45.21	43.26	43.29	43.29	-4.44%	275,204
Jul 14, 2025	44.45	45.30	43.88	45.30	45.30	1.41%	182,946
Jul 11, 2025	44.43	44.83	44.00	44.67	44.67	-0.27%	224,073
Jul 10, 2025	44.30	45.05	44.23	44.79	44.79	0.90%	177,367
Jul 9, 2025	44.87	44.89	44.08	44.39	44.39	-0.20%	224,737
Jul 8, 2025	44.49	44.98	44.42	44.48	44.48	-0.11%	185,426
Jul 7, 2025	44.87	45.32	44.34	44.53	44.53	-1.07%	191,158
Jul 3, 2025	44.67	45.26	44.67	45.01	45.01	1.37%	126,443
Jul 2, 2025	44.02	44.52	43.72	44.40	44.40	1.25%	277,740
Jul 1, 2025	42.54	44.25	42.54	43.85	43.85	2.45%	222,255
Jun 30, 2025	43.05	43.52	42.79	42.80	42.80	-0.67%	210,355
Jun 27, 2025	43.30	43.58	42.92	43.09	42.79	-0.44%	420,735
Jun 26, 2025	42.63	43.28	42.47	43.28	42.98	1.96%	275,921
Jun 25, 2025	42.51	42.66	42.19	42.45	42.16	0.05%	214,097
Jun 24, 2025	42.59	43.01	42.41	42.43	42.14	0.57%	209,046
Jun 23, 2025	40.96	42.25	40.87	42.19	41.90	2.80%	282,359
Jun 20, 2025	40.98	41.25	40.60	41.04	40.75	0.71%	1,007,161
Jun 18, 2025	40.10	41.15	40.06	40.75	40.47	0.89%	228,082
Jun 17, 2025	40.40	40.93	40.16	40.39	40.11	-0.37%	240,774
Jun 16, 2025	41.50	41.50	40.51	40.54	40.26	-1.12%	272,106
Jun 13, 2025	41.14	41.55	40.23	41.00	40.72	-1.56%	310,087
Jun 12, 2025	41.37	41.68	41.12	41.65	41.36	-	167,768
Jun 11, 2025	42.33	42.45	41.53	41.65	41.36	-0.86%	167,091
Jun 10, 2025	41.82	42.47	41.81	42.01	41.72	0.50%	180,540
Jun 9, 2025	41.86	42.20	41.60	41.80	41.51	-0.05%	269,595
Jun 6, 2025	41.69	41.82	41.39	41.82	41.53	1.75%	156,974
Jun 5, 2025	41.17	41.17	40.84	41.10	40.81	-0.32%	199,697
Jun 4, 2025	41.31	41.34	41.01	41.23	40.94	-0.48%	170,700
Jun 3, 2025	41.02	41.76	40.99	41.43	41.14	0.34%	180,641
Jun 2, 2025	40.93	41.44	40.66	41.29	41.00	0.36%	196,697
May 30, 2025	41.42	41.45	40.95	41.14	40.85	-0.84%	275,569
May 29, 2025	41.27	41.59	41.02	41.49	41.20	0.73%	212,324
May 28, 2025	41.91	42.29	41.17	41.19	40.90	-2.44%	242,490
May 27, 2025	42.02	42.33	41.59	42.22	41.93	1.64%	147,375
May 23, 2025	40.53	41.73	40.39	41.54	41.25	0.51%	369,352
May 22, 2025	41.44	41.80	41.14	41.33	41.04	-1.08%	146,537
May 21, 2025	42.03	42.34	41.67	41.78	41.49	-1.67%	199,816
May 20, 2025	42.51	42.77	42.40	42.49	42.19	-0.26%	115,406
May 19, 2025	42.08	42.65	41.98	42.60	42.30	0.16%	236,985
May 16, 2025	42.80	42.80	42.35	42.53	42.23	-0.75%	252,029
May 15, 2025	42.40	42.85	42.40	42.85	42.55	0.92%	209,133
May 14, 2025	42.59	43.00	42.45	42.46	42.16	-0.33%	295,740
May 13, 2025	42.79	42.79	42.28	42.60	42.30	0.50%	162,491
May 12, 2025	43.10	43.31	42.26	42.39	42.10	2.74%	235,904
May 9, 2025	41.83	41.83	41.18	41.26	40.97	-0.86%	199,050