OFG Bancorp (OFG)
NYSE: OFG · Real-Time Price · USD
37.84
+0.04 (0.11%)
Apr 25, 2025, 4:00 PM EDT - Market closed
OFG Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 15, 2025 | 35.12 | 35.83 | 35.12 | 35.45 | 35.45 | 1.00% | 229,086 |
Apr 14, 2025 | 35.27 | 35.39 | 34.06 | 35.10 | 35.10 | 0.63% | 345,961 |
Apr 11, 2025 | 34.67 | 35.15 | 34.05 | 34.88 | 34.88 | -0.57% | 263,605 |
Apr 10, 2025 | 35.97 | 36.12 | 34.12 | 35.08 | 35.08 | -5.14% | 315,503 |
Apr 9, 2025 | 33.15 | 37.50 | 33.15 | 36.98 | 36.98 | 6.33% | 465,740 |
Apr 8, 2025 | 36.03 | 36.47 | 34.31 | 34.78 | 34.78 | -0.32% | 408,188 |
Apr 7, 2025 | 34.09 | 36.65 | 33.64 | 34.89 | 34.89 | -0.29% | 374,758 |
Apr 4, 2025 | 34.89 | 35.48 | 34.06 | 34.99 | 34.99 | -4.66% | 402,091 |
Apr 3, 2025 | 38.18 | 38.51 | 36.69 | 36.70 | 36.70 | -8.57% | 380,546 |
Apr 2, 2025 | 39.40 | 40.18 | 39.40 | 40.14 | 40.14 | 0.58% | 260,363 |
Apr 1, 2025 | 39.71 | 40.12 | 39.33 | 39.91 | 39.91 | -0.27% | 320,033 |
Mar 31, 2025 | 39.54 | 40.27 | 39.37 | 40.02 | 40.02 | -0.55% | 432,396 |
Mar 28, 2025 | 41.03 | 41.03 | 39.87 | 40.24 | 39.94 | -1.78% | 188,585 |
Mar 27, 2025 | 41.08 | 41.32 | 40.72 | 40.97 | 40.67 | -0.24% | 293,701 |
Mar 26, 2025 | 40.74 | 41.53 | 40.61 | 41.07 | 40.76 | -0.24% | 262,783 |
Mar 25, 2025 | 41.25 | 41.55 | 40.99 | 41.17 | 40.86 | 0.32% | 296,936 |
Mar 24, 2025 | 40.88 | 41.34 | 40.76 | 41.04 | 40.74 | 2.11% | 623,049 |
Mar 21, 2025 | 39.95 | 40.68 | 39.71 | 40.19 | 39.89 | -0.07% | 4,156,476 |
Mar 20, 2025 | 40.32 | 40.95 | 40.18 | 40.22 | 39.92 | -0.98% | 452,653 |
Mar 19, 2025 | 40.74 | 41.06 | 40.26 | 40.62 | 40.32 | -0.02% | 453,083 |
Mar 18, 2025 | 40.67 | 41.21 | 40.44 | 40.63 | 40.33 | -0.56% | 375,138 |
Mar 17, 2025 | 41.22 | 41.57 | 40.78 | 40.86 | 40.56 | 0.54% | 601,577 |
Mar 14, 2025 | 40.07 | 40.73 | 39.92 | 40.64 | 40.34 | 2.47% | 359,510 |
Mar 13, 2025 | 39.70 | 40.25 | 39.55 | 39.66 | 39.37 | 0.15% | 352,962 |
Mar 12, 2025 | 39.03 | 39.90 | 38.62 | 39.60 | 39.31 | 1.93% | 408,456 |
Mar 11, 2025 | 39.35 | 39.74 | 38.76 | 38.85 | 38.56 | -0.87% | 474,307 |
Mar 10, 2025 | 40.45 | 40.68 | 39.09 | 39.19 | 38.90 | -3.88% | 640,695 |
Mar 7, 2025 | 40.61 | 41.01 | 40.27 | 40.77 | 40.47 | 0.49% | 350,757 |
Mar 6, 2025 | 40.72 | 40.92 | 40.38 | 40.57 | 40.27 | -0.90% | 325,176 |
Mar 5, 2025 | 40.84 | 41.33 | 40.33 | 40.94 | 40.64 | 0.17% | 306,125 |
Mar 4, 2025 | 41.64 | 41.86 | 40.55 | 40.87 | 40.57 | -2.90% | 351,091 |
Mar 3, 2025 | 42.46 | 42.93 | 41.81 | 42.09 | 41.78 | -0.94% | 229,214 |
Feb 28, 2025 | 42.25 | 42.67 | 42.05 | 42.49 | 42.17 | 0.97% | 337,519 |
Feb 27, 2025 | 41.52 | 42.37 | 41.39 | 42.08 | 41.77 | 0.91% | 352,238 |
Feb 26, 2025 | 41.63 | 42.04 | 41.33 | 41.70 | 41.39 | -0.17% | 198,211 |
Feb 25, 2025 | 41.88 | 42.13 | 41.56 | 41.77 | 41.46 | 0.38% | 256,973 |
Feb 24, 2025 | 41.87 | 42.01 | 41.39 | 41.61 | 41.30 | -0.12% | 333,690 |
Feb 21, 2025 | 42.19 | 42.40 | 41.51 | 41.66 | 41.35 | -0.22% | 604,039 |
Feb 20, 2025 | 41.46 | 41.99 | 40.95 | 41.75 | 41.44 | 0.19% | 442,118 |
Feb 19, 2025 | 41.50 | 42.22 | 41.17 | 41.67 | 41.36 | -0.90% | 323,318 |
Feb 18, 2025 | 41.93 | 42.28 | 41.51 | 42.05 | 41.74 | 0.60% | 501,624 |
Feb 14, 2025 | 43.34 | 43.69 | 41.68 | 41.80 | 41.49 | -3.55% | 580,362 |
Feb 13, 2025 | 43.17 | 43.36 | 42.79 | 43.34 | 43.02 | 0.39% | 249,826 |