OFG Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	39.37	40.34	39.25	40.04	-	1.29%	204,771
Mar 23, 2026	39.64	40.62	39.18	39.53	39.53	2.04%	371,340
Mar 20, 2026	38.82	38.90	38.21	38.74	38.74	-	1,872,363
Mar 19, 2026	38.50	39.08	38.36	38.74	38.74	0.13%	258,563
Mar 18, 2026	39.00	39.24	38.31	38.69	38.69	-0.85%	493,381
Mar 17, 2026	39.73	39.73	38.89	39.02	39.02	-0.69%	255,252
Mar 16, 2026	39.70	40.05	39.25	39.29	39.29	-	443,694
Mar 13, 2026	39.43	40.36	39.00	39.29	39.29	0.23%	245,645
Mar 12, 2026	38.35	39.31	38.24	39.20	39.20	0.41%	298,852
Mar 11, 2026	39.11	39.35	38.66	39.04	39.04	-0.74%	258,346
Mar 10, 2026	38.91	40.25	38.73	39.33	39.33	0.98%	505,876
Mar 9, 2026	38.38	39.25	37.58	38.95	38.95	-0.64%	532,194
Mar 6, 2026	39.02	39.28	38.41	39.20	39.20	-2.00%	349,556
Mar 5, 2026	40.05	40.38	39.68	40.00	40.00	-0.84%	326,985
Mar 4, 2026	40.30	40.72	39.98	40.34	40.34	0.15%	232,763
Mar 3, 2026	39.31	40.54	39.31	40.28	40.28	-0.74%	264,515
Mar 2, 2026	39.48	40.79	39.45	40.58	40.58	1.25%	619,208
Feb 27, 2026	41.13	41.48	39.90	40.08	40.08	-4.23%	401,232
Feb 26, 2026	42.08	42.80	41.33	41.85	41.85	-0.52%	218,052
Feb 25, 2026	41.59	42.10	41.51	42.07	42.07	1.86%	266,311
Feb 24, 2026	41.12	41.72	41.12	41.30	41.30	-0.22%	362,113
Feb 23, 2026	42.84	43.22	41.03	41.39	41.39	-2.98%	473,097
Feb 20, 2026	42.18	42.66	41.57	42.66	42.66	1.26%	221,948
Feb 19, 2026	41.68	42.38	41.60	42.13	42.13	0.12%	297,603
Feb 18, 2026	42.20	42.75	42.00	42.08	42.08	-0.26%	173,440
Feb 17, 2026	42.21	42.58	41.91	42.19	42.19	0.67%	183,964
Feb 13, 2026	41.81	42.26	41.27	41.91	41.91	-0.33%	351,451
Feb 12, 2026	42.51	42.53	41.42	42.05	42.05	0.05%	367,732
Feb 11, 2026	42.20	42.37	41.69	42.03	42.03	0.48%	346,519
Feb 10, 2026	41.91	42.20	41.46	41.83	41.83	-0.05%	435,473
Feb 9, 2026	40.91	41.99	40.89	41.85	41.85	2.22%	430,174
Feb 6, 2026	41.37	41.50	40.88	40.94	40.94	-0.44%	308,666
Feb 5, 2026	41.07	41.53	40.48	41.12	41.12	0.29%	426,396
Feb 4, 2026	41.37	42.38	40.95	41.00	41.00	-1.06%	409,708
Feb 3, 2026	40.74	41.83	40.42	41.44	41.44	1.74%	326,620
Feb 2, 2026	40.19	41.26	40.19	40.73	40.73	1.07%	386,673
Jan 30, 2026	39.37	40.42	39.37	40.30	40.30	1.41%	524,473
Jan 29, 2026	38.47	39.98	38.47	39.74	39.74	5.33%	872,954
Jan 28, 2026	38.07	38.36	37.56	37.73	37.73	-0.45%	387,459
Jan 27, 2026	37.21	37.95	37.04	37.90	37.90	2.02%	285,774
Jan 26, 2026	37.06	37.40	36.68	37.15	37.15	-	494,366
Jan 23, 2026	38.10	38.48	35.71	37.15	37.15	-4.69%	625,402
Jan 22, 2026	41.54	42.29	38.66	38.98	38.98	-8.45%	629,539
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