OFG Bancorp (OFG)
NYSE: OFG · Real-Time Price · USD
42.65
+0.16 (0.38%)
Oct 3, 2025, 4:00 PM EDT - Market closed
OFG Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 43.11 | 43.53 | 42.98 | 43.43 | 43.13 | -0.07% | 174,353 |
| Aug 13, 2025 | 43.34 | 43.75 | 43.18 | 43.46 | 43.16 | 0.74% | 242,105 |
| Aug 12, 2025 | 42.15 | 43.17 | 41.90 | 43.14 | 42.84 | 3.06% | 419,429 |
| Aug 11, 2025 | 41.73 | 42.10 | 41.33 | 41.86 | 41.57 | 0.34% | 289,913 |
| Aug 8, 2025 | 42.22 | 42.22 | 41.69 | 41.72 | 41.43 | -0.29% | 151,300 |
| Aug 7, 2025 | 42.50 | 42.50 | 41.73 | 41.84 | 41.55 | -0.74% | 158,384 |
| Aug 6, 2025 | 42.76 | 42.76 | 42.15 | 42.15 | 41.86 | -1.36% | 269,841 |
| Aug 5, 2025 | 42.23 | 42.73 | 41.74 | 42.73 | 42.44 | 1.30% | 289,636 |
| Aug 4, 2025 | 41.98 | 42.32 | 41.98 | 42.18 | 41.89 | 0.96% | 133,075 |
| Aug 1, 2025 | 42.15 | 42.58 | 41.10 | 41.78 | 41.49 | -1.97% | 283,667 |
| Jul 31, 2025 | 42.00 | 42.63 | 42.00 | 42.62 | 42.33 | 0.47% | 289,185 |
| Jul 30, 2025 | 43.64 | 43.75 | 42.23 | 42.42 | 42.13 | -2.91% | 189,947 |
| Jul 29, 2025 | 44.00 | 44.04 | 43.66 | 43.69 | 43.39 | -0.02% | 229,934 |
| Jul 28, 2025 | 43.21 | 43.95 | 43.21 | 43.70 | 43.40 | 0.90% | 261,344 |
| Jul 25, 2025 | 42.66 | 43.44 | 42.43 | 43.31 | 43.01 | 0.93% | 226,093 |