OFG Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	45.30	45.36	44.91	45.05	45.05	-0.33%	216,889
May 21, 2026	45.18	45.57	44.75	45.20	45.20	-0.88%	207,879
May 20, 2026	44.56	45.76	44.31	45.60	45.60	2.33%	212,716
May 19, 2026	44.70	45.17	44.10	44.56	44.56	-0.25%	259,377
May 18, 2026	44.25	44.96	44.25	44.67	44.67	1.59%	187,138
May 15, 2026	44.33	44.33	43.68	43.97	43.97	-0.92%	223,638
May 14, 2026	44.49	45.15	44.26	44.38	44.38	0.54%	173,464
May 13, 2026	44.15	44.51	43.84	44.14	44.14	-0.25%	300,515
May 12, 2026	44.70	45.29	43.62	44.25	44.25	-1.03%	258,456
May 11, 2026	46.18	46.18	44.66	44.71	44.71	-2.80%	204,397
May 8, 2026	45.83	46.26	45.71	46.00	46.00	0.83%	271,272
May 7, 2026	46.13	46.32	45.55	45.62	45.62	-0.74%	291,856
May 6, 2026	45.84	46.25	45.64	45.96	45.96	0.94%	165,029
May 5, 2026	45.17	45.91	44.86	45.53	45.53	0.89%	150,631
May 4, 2026	45.63	46.00	45.06	45.13	45.13	-1.33%	191,614
May 1, 2026	45.92	46.05	45.45	45.74	45.74	-0.48%	204,716
Apr 30, 2026	44.61	46.31	44.61	45.96	45.96	2.36%	556,213
Apr 29, 2026	45.76	45.91	44.80	44.90	44.90	-2.09%	358,721
Apr 28, 2026	46.00	46.65	45.85	45.86	45.86	0.07%	235,908
Apr 27, 2026	45.55	46.10	45.48	45.83	45.83	0.66%	241,417
Apr 24, 2026	46.04	46.17	45.11	45.53	45.53	-1.24%	349,474
Apr 23, 2026	45.97	46.11	45.28	46.10	46.10	0.70%	337,111
Apr 22, 2026	46.04	46.85	45.27	45.78	45.78	2.39%	361,809
Apr 21, 2026	43.68	45.56	42.17	44.71	44.71	5.08%	637,932
Apr 20, 2026	42.55	43.00	42.24	42.55	42.55	-0.14%	399,601
Apr 17, 2026	42.52	43.30	42.35	42.61	42.61	1.48%	390,867
Apr 16, 2026	42.21	42.73	41.88	41.99	41.99	-1.06%	221,197
Apr 15, 2026	42.68	42.86	42.10	42.44	42.44	-0.91%	134,763
Apr 14, 2026	42.95	43.16	42.27	42.83	42.83	-0.63%	196,211
Apr 13, 2026	42.57	43.11	42.20	43.10	43.10	0.84%	167,472
Apr 10, 2026	43.13	43.13	42.53	42.74	42.74	-1.43%	126,118
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%	287,616
Apr 7, 2026	41.62	41.91	41.44	41.71	41.71	-0.05%	181,211
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	2.40%	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