OFG Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	40.65	42.38	40.65	41.81	41.81	1.98%	1,921,984
Dec 19, 2024	41.81	42.64	40.98	41.00	41.00	-0.49%	341,581
Dec 18, 2024	43.08	43.51	41.15	41.20	41.20	-3.87%	501,524
Dec 17, 2024	43.85	44.33	42.84	42.86	42.86	-2.88%	358,008
Dec 16, 2024	43.77	44.34	43.47	44.13	44.13	1.08%	301,430
Dec 13, 2024	43.75	44.04	43.19	43.66	43.66	-0.46%	211,874
Dec 12, 2024	44.29	44.40	43.71	43.86	43.86	-0.90%	314,920
Dec 11, 2024	44.83	44.91	44.16	44.26	44.26	0.14%	286,870
Dec 10, 2024	44.60	44.98	43.98	44.20	44.20	-0.79%	277,183
Dec 9, 2024	44.88	45.12	44.44	44.55	44.55	-0.54%	176,194
Dec 6, 2024	45.42	45.42	44.46	44.79	44.79	-0.47%	135,538
Dec 5, 2024	45.62	45.97	44.93	45.00	45.00	-0.82%	173,377
Dec 4, 2024	45.31	45.56	44.92	45.37	45.37	0.55%	209,942
Dec 3, 2024	46.26	46.26	45.10	45.12	45.12	-0.86%	204,693
Dec 2, 2024	45.52	46.14	44.96	45.51	45.51	0.20%	301,323
Nov 29, 2024	46.17	46.54	45.17	45.42	45.42	-1.24%	204,594
Nov 27, 2024	46.53	46.63	45.90	45.99	45.99	-0.28%	190,786
Nov 26, 2024	46.57	46.57	45.88	46.12	46.12	-1.28%	294,810
Nov 25, 2024	46.00	47.66	46.00	46.72	46.72	2.64%	329,133
Nov 22, 2024	44.67	45.65	44.55	45.52	45.52	2.50%	238,711
Nov 21, 2024	43.77	44.84	43.70	44.41	44.41	2.23%	211,704
Nov 20, 2024	43.42	43.61	42.85	43.44	43.44	-	205,949
Nov 19, 2024	42.86	43.58	42.58	43.44	43.44	-0.05%	163,629
Nov 18, 2024	43.70	43.92	43.45	43.46	43.46	-0.71%	206,021
Nov 15, 2024	44.46	44.61	43.27	43.77	43.77	-0.75%	195,601
Nov 14, 2024	44.74	44.74	43.63	44.10	44.10	-1.08%	260,184
Nov 13, 2024	45.40	45.64	44.46	44.58	44.58	-0.69%	426,824
Nov 12, 2024	45.00	45.44	44.82	44.89	44.89	-0.09%	310,426
Nov 11, 2024	45.05	45.81	44.74	44.93	44.93	1.28%	398,778
Nov 8, 2024	44.31	45.15	43.99	44.36	44.36	0.84%	289,965
Nov 7, 2024	45.99	45.99	43.70	43.99	43.99	-5.01%	404,557
Nov 6, 2024	43.52	46.67	43.52	46.31	46.31	12.59%	572,743
Nov 5, 2024	40.46	41.19	40.46	41.13	41.13	1.66%	258,093
Nov 4, 2024	40.33	41.00	40.00	40.46	40.46	-0.86%	422,513
Nov 1, 2024	40.37	41.04	40.25	40.81	40.81	1.34%	380,620
Oct 31, 2024	40.72	40.98	40.25	40.27	40.27	-1.30%	292,556
Oct 30, 2024	40.11	41.34	40.11	40.80	40.80	1.24%	291,697
Oct 29, 2024	40.32	40.76	40.12	40.30	40.30	-0.81%	313,163
Oct 28, 2024	39.81	40.82	39.77	40.63	40.63	4.26%	415,129
Oct 25, 2024	39.61	40.00	38.89	38.97	38.97	-2.11%	309,523
Oct 24, 2024	39.68	40.00	39.09	39.81	39.81	0.66%	318,153
Oct 23, 2024	39.76	40.09	39.11	39.55	39.55	-1.37%	313,760
Oct 22, 2024	39.73	40.26	39.72	40.10	40.10	1.03%	420,528
Oct 21, 2024	40.69	40.69	39.67	39.69	39.69	-2.63%	345,726
Oct 18, 2024	41.67	41.67	40.69	40.76	40.76	-1.95%	421,583
Oct 17, 2024	41.24	41.72	40.90	41.57	41.57	0.53%	399,155
Oct 16, 2024	42.87	43.73	41.14	41.35	41.35	-7.82%	500,661
Oct 15, 2024	44.55	46.01	44.38	44.86	44.86	1.01%	306,992
Oct 14, 2024	44.27	44.56	43.86	44.41	44.41	0.59%	230,677
Oct 11, 2024	42.95	44.29	42.95	44.15	44.15	3.27%	158,387
Oct 10, 2024	42.25	42.76	42.05	42.75	42.75	0.31%	160,786
Oct 9, 2024	42.20	43.03	42.20	42.62	42.62	0.66%	133,388
Oct 8, 2024	42.87	42.90	42.32	42.34	42.34	-0.82%	161,676
Oct 7, 2024	42.80	42.92	42.25	42.69	42.69	-0.86%	167,098
Oct 4, 2024	43.30	43.30	42.75	43.06	43.06	1.56%	228,595
Oct 3, 2024	42.13	42.65	42.04	42.40	42.40	0.36%	138,335
Oct 2, 2024	42.96	43.01	42.08	42.25	42.25	-1.08%	247,964
Oct 1, 2024	44.59	44.61	42.67	42.71	42.71	-4.92%	180,931
Sep 30, 2024	44.21	45.22	44.03	44.92	44.92	1.15%	194,979
Sep 27, 2024	44.56	45.19	44.30	44.41	44.16	0.07%	163,953
Sep 26, 2024	44.45	44.68	44.20	44.38	44.13	0.79%	207,721
Sep 25, 2024	44.04	44.11	43.73	44.03	43.79	-0.29%	225,199
Sep 24, 2024	44.44	44.58	44.10	44.16	43.92	-0.74%	193,248
Sep 23, 2024	44.96	45.04	44.34	44.49	44.24	-0.43%	318,295
Sep 20, 2024	45.15	45.22	44.50	44.68	44.43	-1.48%	958,248
Sep 19, 2024	45.56	45.93	44.83	45.35	45.10	1.66%	213,333
Sep 18, 2024	44.40	45.90	43.82	44.61	44.36	0.50%	259,611
Sep 17, 2024	44.70	45.48	44.20	44.39	44.14	0.32%	165,969
Sep 16, 2024	44.10	44.53	43.36	44.25	44.01	0.87%	160,488
Sep 13, 2024	43.60	44.01	43.37	43.87	43.63	1.83%	209,513
Sep 12, 2024	43.30	43.30	42.56	43.08	42.84	0.21%	155,805
Sep 11, 2024	42.78	43.08	41.78	42.99	42.75	-0.56%	177,285
Sep 10, 2024	43.74	43.88	42.34	43.23	42.99	-1.10%	227,619
Sep 9, 2024	43.82	44.06	43.38	43.71	43.47	-0.25%	196,280
Sep 6, 2024	45.79	45.79	43.60	43.82	43.58	-1.62%	188,197
Sep 5, 2024	45.03	45.03	44.10	44.54	44.29	-0.42%	211,364
Sep 4, 2024	45.08	45.43	44.42	44.73	44.48	-1.45%	119,873
Sep 3, 2024	45.63	46.07	45.04	45.39	45.14	-1.30%	187,430
Aug 30, 2024	45.40	46.00	45.11	45.99	45.74	1.57%	185,794
Aug 29, 2024	45.87	45.87	45.02	45.28	45.03	-0.61%	157,555
Aug 28, 2024	44.93	45.75	44.93	45.56	45.31	1.33%	141,820
Aug 27, 2024	44.76	45.23	43.92	44.96	44.71	-0.29%	169,541
Aug 26, 2024	45.65	45.88	45.04	45.09	44.84	0.31%	206,496
Aug 23, 2024	43.57	45.71	43.53	44.95	44.70	4.15%	226,550
Aug 22, 2024	43.06	43.55	42.86	43.16	42.92	0.49%	100,408
Aug 21, 2024	42.92	43.01	42.39	42.95	42.71	0.59%	108,146
Aug 20, 2024	43.33	43.33	42.69	42.70	42.46	-1.70%	119,641
Aug 19, 2024	43.40	43.54	43.00	43.44	43.20	0.46%	110,335
Aug 16, 2024	42.40	43.55	42.40	43.24	43.00	1.86%	236,505
Aug 15, 2024	42.94	43.50	42.42	42.45	42.22	1.19%	184,870
Aug 14, 2024	42.54	42.54	41.55	41.95	41.72	-0.76%	103,837
Aug 13, 2024	41.88	42.35	41.28	42.27	42.04	2.03%	128,940
Aug 12, 2024	41.95	42.88	41.17	41.43	41.20	-0.86%	329,994
Aug 9, 2024	41.65	41.88	41.33	41.79	41.56	0.19%	108,949
Aug 8, 2024	41.98	42.05	41.18	41.71	41.48	0.82%	124,002
Aug 7, 2024	42.28	42.35	41.00	41.37	41.14	-0.96%	141,325
Aug 6, 2024	41.10	42.35	40.79	41.77	41.54	1.04%	250,510
Aug 5, 2024	40.75	41.57	39.29	41.34	41.11	-2.75%	312,170
Aug 2, 2024	42.48	42.93	41.66	42.51	42.28	-3.34%	229,591
Aug 1, 2024	45.16	45.42	43.35	43.98	43.74	-3.17%	262,359