OFG Bancorp (OFG)
NYSE: OFG · Real-Time Price · USD
44.38
+0.35 (0.79%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 44.04 | 44.11 | 43.73 | 44.03 | 44.03 | -0.29% | 225,199 |
| Sep 24, 2024 | 44.44 | 44.58 | 44.10 | 44.16 | 44.16 | -0.74% | 193,248 |
| Sep 23, 2024 | 44.96 | 45.04 | 44.34 | 44.49 | 44.49 | -0.43% | 318,295 |
| Sep 20, 2024 | 45.15 | 45.22 | 44.50 | 44.68 | 44.68 | -1.48% | 958,248 |
| Sep 19, 2024 | 45.56 | 45.93 | 44.83 | 45.35 | 45.35 | 1.66% | 213,333 |
| Sep 18, 2024 | 44.40 | 45.90 | 43.82 | 44.61 | 44.61 | 0.50% | 259,611 |
| Sep 17, 2024 | 44.70 | 45.48 | 44.20 | 44.39 | 44.39 | 0.32% | 165,969 |
| Sep 16, 2024 | 44.10 | 44.53 | 43.36 | 44.25 | 44.25 | 0.87% | 160,488 |
| Sep 13, 2024 | 43.60 | 44.01 | 43.37 | 43.87 | 43.87 | 1.83% | 209,513 |
| Sep 12, 2024 | 43.30 | 43.30 | 42.56 | 43.08 | 43.08 | 0.21% | 155,805 |
| Sep 11, 2024 | 42.78 | 43.08 | 41.78 | 42.99 | 42.99 | -0.56% | 177,285 |
| Sep 10, 2024 | 43.74 | 43.88 | 42.34 | 43.23 | 43.23 | -1.10% | 227,619 |
| Sep 9, 2024 | 43.82 | 44.06 | 43.38 | 43.71 | 43.71 | -0.25% | 196,280 |
| Sep 6, 2024 | 45.79 | 45.79 | 43.60 | 43.82 | 43.82 | -1.62% | 188,197 |
| Sep 5, 2024 | 45.03 | 45.03 | 44.10 | 44.54 | 44.54 | -0.42% | 211,364 |
| Sep 4, 2024 | 45.08 | 45.43 | 44.42 | 44.73 | 44.73 | -1.45% | 119,873 |
| Sep 3, 2024 | 45.63 | 46.07 | 45.04 | 45.39 | 45.39 | -1.30% | 187,430 |
| Aug 30, 2024 | 45.40 | 46.00 | 45.11 | 45.99 | 45.99 | 1.57% | 185,794 |
| Aug 29, 2024 | 45.87 | 45.87 | 45.02 | 45.28 | 45.28 | -0.61% | 157,555 |
| Aug 28, 2024 | 44.93 | 45.75 | 44.93 | 45.56 | 45.56 | 1.33% | 141,820 |
| Aug 27, 2024 | 44.76 | 45.23 | 43.92 | 44.96 | 44.96 | -0.29% | 169,541 |
| Aug 26, 2024 | 45.65 | 45.88 | 45.04 | 45.09 | 45.09 | 0.31% | 206,496 |
| Aug 23, 2024 | 43.57 | 45.71 | 43.53 | 44.95 | 44.95 | 4.15% | 226,550 |
| Aug 22, 2024 | 43.06 | 43.55 | 42.86 | 43.16 | 43.16 | 0.49% | 100,408 |
| Aug 21, 2024 | 42.92 | 43.01 | 42.39 | 42.95 | 42.95 | 0.59% | 108,146 |
| Aug 20, 2024 | 43.33 | 43.33 | 42.69 | 42.70 | 42.70 | -1.70% | 119,641 |
| Aug 19, 2024 | 43.40 | 43.54 | 43.00 | 43.44 | 43.44 | 0.46% | 110,335 |
| Aug 16, 2024 | 42.40 | 43.55 | 42.40 | 43.24 | 43.24 | 1.86% | 236,505 |
| Aug 15, 2024 | 42.94 | 43.50 | 42.42 | 42.45 | 42.45 | 1.19% | 184,870 |
| Aug 14, 2024 | 42.54 | 42.54 | 41.55 | 41.95 | 41.95 | -0.76% | 103,837 |
| Aug 13, 2024 | 41.88 | 42.35 | 41.28 | 42.27 | 42.27 | 2.03% | 128,940 |
| Aug 12, 2024 | 41.95 | 42.88 | 41.17 | 41.43 | 41.43 | -0.86% | 329,994 |
| Aug 9, 2024 | 41.65 | 41.88 | 41.33 | 41.79 | 41.79 | 0.19% | 108,949 |
| Aug 8, 2024 | 41.98 | 42.05 | 41.18 | 41.71 | 41.71 | 0.82% | 124,002 |
| Aug 7, 2024 | 42.28 | 42.35 | 41.00 | 41.37 | 41.37 | -0.96% | 141,325 |
| Aug 6, 2024 | 41.10 | 42.35 | 40.79 | 41.77 | 41.77 | 1.04% | 250,510 |
| Aug 5, 2024 | 40.75 | 41.57 | 39.29 | 41.34 | 41.34 | -2.75% | 312,170 |
| Aug 2, 2024 | 42.48 | 42.93 | 41.66 | 42.51 | 42.51 | -3.34% | 229,591 |
| Aug 1, 2024 | 45.16 | 45.42 | 43.35 | 43.98 | 43.98 | -3.17% | 262,359 |
| Jul 31, 2024 | 45.50 | 46.57 | 45.35 | 45.42 | 45.42 | -0.26% | 222,551 |
| Jul 30, 2024 | 45.58 | 46.03 | 45.31 | 45.54 | 45.54 | 0.09% | 195,040 |
| Jul 29, 2024 | 46.55 | 46.55 | 45.48 | 45.50 | 45.50 | -2.15% | 199,001 |
| Jul 26, 2024 | 46.55 | 47.13 | 46.15 | 46.50 | 46.50 | 0.78% | 186,221 |
| Jul 25, 2024 | 45.53 | 46.98 | 45.44 | 46.14 | 46.14 | 1.67% | 409,990 |
| Jul 24, 2024 | 46.58 | 47.28 | 45.28 | 45.38 | 45.38 | -3.12% | 510,623 |
| Jul 23, 2024 | 45.02 | 47.57 | 45.02 | 46.84 | 46.84 | 3.29% | 610,271 |
| Jul 22, 2024 | 44.05 | 45.40 | 43.73 | 45.35 | 45.35 | 3.87% | 312,897 |
| Jul 19, 2024 | 43.23 | 44.46 | 43.03 | 43.66 | 43.66 | 1.53% | 266,443 |
| Jul 18, 2024 | 42.82 | 44.21 | 41.97 | 43.00 | 43.00 | -0.14% | 289,518 |
| Jul 17, 2024 | 42.18 | 43.52 | 42.18 | 43.06 | 43.06 | 1.72% | 460,431 |
| Jul 16, 2024 | 40.89 | 42.76 | 40.85 | 42.33 | 42.33 | 4.62% | 392,696 |
| Jul 15, 2024 | 39.96 | 41.21 | 39.95 | 40.46 | 40.46 | 2.56% | 324,042 |
| Jul 12, 2024 | 39.45 | 39.74 | 39.17 | 39.45 | 39.45 | 1.02% | 323,734 |
| Jul 11, 2024 | 38.65 | 39.32 | 38.24 | 39.05 | 39.05 | 2.95% | 296,106 |
| Jul 10, 2024 | 37.46 | 37.98 | 37.40 | 37.93 | 37.93 | 1.31% | 202,665 |
| Jul 9, 2024 | 36.98 | 37.61 | 36.98 | 37.44 | 37.44 | 1.00% | 226,140 |
| Jul 8, 2024 | 37.07 | 37.24 | 36.88 | 37.07 | 37.07 | 0.82% | 144,835 |
| Jul 5, 2024 | 37.19 | 37.40 | 36.68 | 36.77 | 36.77 | -1.18% | 195,989 |
| Jul 3, 2024 | 37.81 | 37.87 | 37.11 | 37.21 | 37.21 | -1.90% | 94,588 |
| Jul 2, 2024 | 37.69 | 38.10 | 37.51 | 37.93 | 37.93 | 0.32% | 160,943 |
| Jul 1, 2024 | 37.48 | 37.83 | 37.28 | 37.81 | 37.81 | 0.96% | 208,084 |
| Jun 28, 2024 | 37.09 | 37.93 | 36.90 | 37.45 | 37.45 | 1.22% | 443,744 |
| Jun 27, 2024 | 36.87 | 37.13 | 36.75 | 37.00 | 36.76 | 0.57% | 140,826 |
| Jun 26, 2024 | 36.53 | 36.95 | 36.36 | 36.79 | 36.55 | 0.27% | 201,192 |
| Jun 25, 2024 | 37.06 | 37.30 | 36.61 | 36.69 | 36.45 | -1.45% | 182,378 |
| Jun 24, 2024 | 36.67 | 37.53 | 36.62 | 37.23 | 36.98 | 2.11% | 145,206 |
| Jun 21, 2024 | 36.80 | 36.85 | 36.28 | 36.46 | 36.22 | -1.00% | 624,979 |
| Jun 20, 2024 | 36.19 | 36.83 | 36.19 | 36.83 | 36.59 | 1.04% | 206,023 |
| Jun 18, 2024 | 36.44 | 36.85 | 36.43 | 36.45 | 36.21 | -0.19% | 232,513 |
| Jun 17, 2024 | 36.05 | 36.67 | 35.94 | 36.52 | 36.28 | 1.16% | 216,372 |
| Jun 14, 2024 | 35.79 | 36.21 | 35.79 | 36.10 | 35.86 | -0.61% | 188,265 |
| Jun 13, 2024 | 36.58 | 36.63 | 36.10 | 36.32 | 36.08 | -1.01% | 243,429 |
| Jun 12, 2024 | 37.23 | 37.69 | 36.57 | 36.69 | 36.45 | 1.30% | 205,321 |
| Jun 11, 2024 | 35.68 | 36.51 | 35.68 | 36.22 | 35.98 | 0.70% | 249,213 |
| Jun 10, 2024 | 35.96 | 36.08 | 35.63 | 35.97 | 35.73 | -1.40% | 238,404 |
| Jun 7, 2024 | 36.35 | 36.80 | 36.31 | 36.48 | 36.24 | -0.79% | 156,792 |
| Jun 6, 2024 | 36.13 | 36.85 | 36.10 | 36.77 | 36.53 | 1.66% | 191,857 |
| Jun 5, 2024 | 36.16 | 36.32 | 35.98 | 36.17 | 35.93 | 0.33% | 359,534 |
| Jun 4, 2024 | 36.10 | 36.38 | 35.98 | 36.05 | 35.81 | -1.02% | 227,330 |
| Jun 3, 2024 | 37.56 | 37.56 | 36.35 | 36.42 | 36.18 | -1.99% | 225,851 |
| May 31, 2024 | 36.89 | 37.23 | 36.88 | 37.16 | 36.91 | 0.79% | 322,209 |
| May 30, 2024 | 36.83 | 37.01 | 36.64 | 36.87 | 36.63 | 1.12% | 118,954 |
| May 29, 2024 | 35.99 | 36.63 | 35.70 | 36.46 | 36.22 | -0.38% | 194,609 |
| May 28, 2024 | 36.90 | 37.05 | 36.49 | 36.60 | 36.36 | -0.79% | 109,179 |
| May 24, 2024 | 36.63 | 36.91 | 36.33 | 36.89 | 36.65 | 0.85% | 287,264 |
| May 23, 2024 | 37.16 | 37.16 | 36.28 | 36.58 | 36.34 | -1.43% | 278,735 |
| May 22, 2024 | 37.27 | 37.59 | 36.88 | 37.11 | 36.86 | -0.72% | 132,558 |
| May 21, 2024 | 37.24 | 37.54 | 37.19 | 37.38 | 37.13 | 0.27% | 79,235 |
| May 20, 2024 | 37.71 | 37.97 | 37.25 | 37.28 | 37.03 | -1.43% | 113,649 |
| May 17, 2024 | 38.06 | 38.31 | 37.79 | 37.82 | 37.57 | -0.24% | 143,593 |
| May 16, 2024 | 38.00 | 38.09 | 37.86 | 37.91 | 37.66 | -0.60% | 108,624 |
| May 15, 2024 | 38.04 | 38.27 | 37.93 | 38.14 | 37.89 | 1.22% | 163,699 |
| May 14, 2024 | 38.04 | 38.10 | 37.41 | 37.68 | 37.43 | 0.19% | 102,693 |
| May 13, 2024 | 38.11 | 38.11 | 37.41 | 37.61 | 37.36 | -0.63% | 154,855 |
| May 10, 2024 | 38.30 | 38.30 | 37.74 | 37.85 | 37.60 | -0.76% | 121,412 |
| May 9, 2024 | 38.13 | 38.24 | 37.87 | 38.14 | 37.89 | -0.05% | 160,486 |
| May 8, 2024 | 37.35 | 38.17 | 37.35 | 38.16 | 37.91 | 1.14% | 121,017 |
| May 7, 2024 | 38.05 | 38.28 | 37.73 | 37.73 | 37.48 | -0.74% | 169,816 |
| May 6, 2024 | 37.77 | 38.08 | 37.60 | 38.01 | 37.76 | 1.79% | 202,256 |
| May 3, 2024 | 37.50 | 37.71 | 37.05 | 37.34 | 37.09 | 0.89% | 155,269 |