OFG Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	42.95	43.16	42.27	42.83	42.83	-0.63%	168,495
Apr 13, 2026	42.57	43.11	42.20	43.10	43.10	0.84%	167,471
Apr 10, 2026	43.13	43.13	42.53	42.74	42.74	-1.43%	126,117
Apr 9, 2026	42.50	43.51	42.50	43.36	43.36	1.71%	204,514
Apr 8, 2026	42.35	43.00	42.24	42.63	42.63	2.21%	261,977
Apr 7, 2026	41.62	41.91	41.44	41.71	41.71	-0.05%	179,772
Apr 6, 2026	41.32	41.76	41.00	41.73	41.73	0.92%	172,550
Apr 2, 2026	40.69	41.37	40.41	41.35	41.35	0.63%	239,606
Apr 1, 2026	40.66	41.36	40.61	41.09	41.09	1.56%	253,629
Mar 31, 2026	40.01	40.61	39.80	40.46	40.46	1.51%	247,079
Mar 30, 2026	40.45	40.45	39.77	39.86	39.51	-0.65%	249,198
Mar 27, 2026	40.36	40.42	39.75	40.12	39.77	-1.16%	348,583
Mar 26, 2026	40.09	40.61	40.09	40.59	40.23	0.45%	224,581
Mar 25, 2026	40.29	40.42	39.86	40.41	40.06	1.28%	439,863
Mar 24, 2026	39.37	40.34	39.25	39.90	39.55	0.94%	342,372
Mar 23, 2026	39.64	40.62	39.18	39.53	39.18	2.04%	399,197
Mar 20, 2026	38.82	38.90	38.21	38.74	38.40	-	1,938,420
Mar 19, 2026	38.50	39.08	38.36	38.74	38.40	0.13%	261,505
Mar 18, 2026	39.00	39.24	38.31	38.69	38.35	-0.85%	493,481
Mar 17, 2026	39.73	39.73	38.89	39.02	38.68	-0.69%	255,266
Mar 16, 2026	39.70	40.05	39.25	39.29	38.95	-	443,694
Mar 13, 2026	39.43	40.36	39.00	39.29	38.95	0.23%	245,645
Mar 12, 2026	38.35	39.31	38.24	39.20	38.86	0.41%	298,852
Mar 11, 2026	39.11	39.35	38.66	39.04	38.70	-0.74%	258,446
Mar 10, 2026	38.91	40.25	38.73	39.33	38.98	0.98%	505,976
Mar 9, 2026	38.38	39.25	37.58	38.95	38.61	-0.64%	532,972
Mar 6, 2026	39.02	39.28	38.41	39.20	38.86	-2.00%	349,556
Mar 5, 2026	40.05	40.38	39.68	40.00	39.65	-0.84%	332,634
Mar 4, 2026	40.30	40.72	39.98	40.34	39.99	0.15%	232,763
Mar 3, 2026	39.31	40.54	39.31	40.28	39.93	-0.74%	269,292
Mar 2, 2026	39.48	40.79	39.45	40.58	40.22	1.25%	628,564
Feb 27, 2026	41.13	41.48	39.90	40.08	39.73	-4.23%	407,144
Feb 26, 2026	42.08	42.80	41.33	41.85	41.48	-0.52%	218,052
Feb 25, 2026	41.59	42.10	41.51	42.07	41.70	1.86%	271,932
Feb 24, 2026	41.12	41.72	41.12	41.30	40.94	-0.22%	362,113
Feb 23, 2026	42.84	43.22	41.03	41.39	41.03	-2.98%	473,097
Feb 20, 2026	42.18	42.66	41.57	42.66	42.29	1.26%	221,948
Feb 19, 2026	41.68	42.38	41.60	42.13	41.76	0.12%	297,603
Feb 18, 2026	42.20	42.75	42.00	42.08	41.71	-0.26%	173,440
Feb 17, 2026	42.21	42.58	41.91	42.19	41.82	0.67%	183,975
Feb 13, 2026	41.81	42.26	41.27	41.91	41.54	-0.33%	351,451
Feb 12, 2026	42.51	42.53	41.42	42.05	41.68	0.05%	415,798
Feb 11, 2026	42.20	42.37	41.69	42.03	41.66	0.48%	346,523
Feb 10, 2026	41.91	42.20	41.46	41.83	41.46	-0.05%	435,473
Feb 9, 2026	40.91	41.99	40.89	41.85	41.48	2.22%	430,265
Feb 6, 2026	41.37	41.50	40.88	40.94	40.58	-0.44%	308,715
Feb 5, 2026	41.07	41.53	40.48	41.12	40.76	0.29%	426,396
Feb 4, 2026	41.37	42.38	40.95	41.00	40.64	-1.06%	409,708
Feb 3, 2026	40.74	41.83	40.42	41.44	41.08	1.74%	326,620
Feb 2, 2026	40.19	41.26	40.19	40.73	40.37	1.07%	386,673