OFG Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.30	43.58	42.92	43.09	43.09	-0.44%	288,294
Jun 26, 2025	42.63	43.28	42.47	43.28	43.28	1.96%	275,921
Jun 25, 2025	42.51	42.66	42.19	42.45	42.45	0.05%	214,097
Jun 24, 2025	42.59	43.01	42.41	42.43	42.43	0.57%	209,046
Jun 23, 2025	40.96	42.25	40.87	42.19	42.19	2.80%	282,359
Jun 20, 2025	40.98	41.25	40.60	41.04	41.04	0.71%	1,007,161
Jun 18, 2025	40.10	41.15	40.06	40.75	40.75	0.89%	228,082
Jun 17, 2025	40.40	40.93	40.16	40.39	40.39	-0.37%	240,774
Jun 16, 2025	41.50	41.50	40.51	40.54	40.54	-1.12%	272,106
Jun 13, 2025	41.14	41.55	40.23	41.00	41.00	-1.56%	310,087
Jun 12, 2025	41.37	41.68	41.12	41.65	41.65	-	167,768
Jun 11, 2025	42.33	42.45	41.53	41.65	41.65	-0.86%	167,091
Jun 10, 2025	41.82	42.47	41.81	42.01	42.01	0.50%	180,540
Jun 9, 2025	41.86	42.20	41.60	41.80	41.80	-0.05%	269,595
Jun 6, 2025	41.69	41.82	41.39	41.82	41.82	1.75%	156,974
Jun 5, 2025	41.17	41.17	40.84	41.10	41.10	-0.32%	199,697
Jun 4, 2025	41.31	41.34	41.01	41.23	41.23	-0.48%	170,700
Jun 3, 2025	41.02	41.76	40.99	41.43	41.43	0.34%	180,641
Jun 2, 2025	40.93	41.44	40.66	41.29	41.29	0.36%	196,697
May 30, 2025	41.42	41.45	40.95	41.14	41.14	-0.84%	275,569
May 29, 2025	41.27	41.59	41.02	41.49	41.49	0.73%	212,324
May 28, 2025	41.91	42.29	41.17	41.19	41.19	-2.44%	242,490
May 27, 2025	42.02	42.33	41.59	42.22	42.22	1.64%	147,375
May 23, 2025	40.53	41.73	40.39	41.54	41.54	0.51%	369,352
May 22, 2025	41.44	41.80	41.14	41.33	41.33	-1.08%	146,537
May 21, 2025	42.03	42.34	41.67	41.78	41.78	-1.67%	199,816
May 20, 2025	42.51	42.77	42.40	42.49	42.49	-0.26%	115,406
May 19, 2025	42.08	42.65	41.98	42.60	42.60	0.16%	236,985
May 16, 2025	42.80	42.80	42.35	42.53	42.53	-0.75%	252,029
May 15, 2025	42.40	42.85	42.40	42.85	42.85	0.92%	209,133
May 14, 2025	42.59	43.00	42.45	42.46	42.46	-0.33%	295,740
May 13, 2025	42.79	42.79	42.28	42.60	42.60	0.50%	162,491
May 12, 2025	43.10	43.31	42.26	42.39	42.39	2.74%	235,904
May 9, 2025	41.83	41.83	41.18	41.26	41.26	-0.86%	199,050
May 8, 2025	40.94	42.24	40.86	41.62	41.62	1.96%	372,107
May 7, 2025	41.32	41.32	40.54	40.82	40.82	-0.46%	196,628
May 6, 2025	40.78	41.37	40.32	41.01	41.01	-0.53%	246,595
May 5, 2025	40.85	41.72	40.85	41.23	41.23	-0.48%	197,062
May 2, 2025	41.28	41.54	40.77	41.43	41.43	1.35%	269,703
May 1, 2025	40.23	41.33	39.23	40.88	40.88	3.89%	972,327
Apr 30, 2025	39.07	39.47	38.72	39.35	39.35	-1.06%	460,624
Apr 29, 2025	38.94	39.82	38.77	39.77	39.77	2.03%	335,033
Apr 28, 2025	38.16	39.14	38.11	38.98	38.98	2.55%	390,138
Apr 25, 2025	37.42	38.03	37.40	38.01	38.01	0.56%	252,865
Apr 24, 2025	37.03	37.82	36.59	37.80	37.80	2.75%	378,727
Apr 23, 2025	36.74	38.31	36.31	36.79	36.79	1.21%	287,633
Apr 22, 2025	35.90	36.35	35.43	36.35	36.35	2.60%	363,563
Apr 21, 2025	35.34	35.55	34.95	35.43	35.43	-1.06%	321,594
Apr 17, 2025	35.38	36.04	35.36	35.81	35.81	1.10%	502,477
Apr 16, 2025	35.43	35.78	35.04	35.42	35.42	-0.08%	359,246