OFG Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	50.10	50.48	49.13	49.48	49.48	-1.34%	275,042
Jul 1, 2026	49.37	50.66	49.29	50.15	50.15	2.20%	430,917
Jun 30, 2026	48.82	49.32	48.69	49.07	49.07	0.47%	326,402
Jun 29, 2026	48.93	49.45	48.61	49.19	48.84	0.55%	395,061
Jun 26, 2026	49.45	49.69	48.62	48.92	48.57	-0.79%	992,947
Jun 25, 2026	48.35	49.56	48.35	49.31	48.96	1.65%	548,042
Jun 24, 2026	47.98	48.81	47.96	48.51	48.16	1.00%	418,651
Jun 23, 2026	47.34	48.07	47.23	48.03	47.69	1.78%	698,052
Jun 22, 2026	46.96	47.34	46.84	47.19	46.85	1.14%	625,279
Jun 18, 2026	46.73	47.16	46.36	46.66	46.33	0.24%	1,335,462
Jun 17, 2026	47.57	48.01	46.25	46.55	46.22	-2.49%	598,528
Jun 16, 2026	48.34	48.34	47.41	47.74	47.40	0.25%	424,541
Jun 15, 2026	48.25	48.57	47.37	47.62	47.28	-0.92%	324,355
Jun 12, 2026	47.69	48.11	47.20	48.06	47.72	1.44%	277,775
Jun 11, 2026	46.99	47.54	46.45	47.38	47.04	1.17%	403,616
Jun 10, 2026	47.07	47.38	46.63	46.83	46.50	0.19%	269,668
Jun 9, 2026	46.70	47.62	46.62	46.74	46.41	0.67%	238,953
Jun 8, 2026	46.32	46.69	46.29	46.43	46.10	0.35%	208,996
Jun 5, 2026	46.11	46.41	45.56	46.27	45.94	0.67%	202,342
Jun 4, 2026	45.65	46.19	45.48	45.96	45.63	2.75%	266,468
Jun 3, 2026	45.26	45.27	44.28	44.73	44.41	-1.84%	438,571
Jun 2, 2026	44.71	45.63	44.71	45.57	45.25	1.88%	182,154
Jun 1, 2026	45.46	45.46	44.22	44.73	44.41	-1.82%	520,088
May 29, 2026	45.66	46.14	45.41	45.56	45.24	-0.59%	195,757
May 28, 2026	45.44	46.01	45.31	45.83	45.50	0.53%	314,743
May 27, 2026	45.99	46.35	45.32	45.59	45.27	-0.24%	343,930
May 26, 2026	45.23	45.74	44.90	45.70	45.37	1.44%	216,793
May 22, 2026	45.30	45.36	44.91	45.05	44.73	-0.33%	219,243
May 21, 2026	45.18	45.57	44.75	45.20	44.88	-0.88%	213,988
May 20, 2026	44.56	45.76	44.31	45.60	45.28	2.33%	218,338
May 19, 2026	44.70	45.17	44.10	44.56	44.24	-0.25%	259,436
May 18, 2026	44.25	44.96	44.25	44.67	44.35	1.59%	189,876
May 15, 2026	44.33	44.33	43.68	43.97	43.66	-0.92%	223,638
May 14, 2026	44.49	45.15	44.26	44.38	44.06	0.54%	173,464
May 13, 2026	44.15	44.51	43.84	44.14	43.83	-0.25%	300,515
May 12, 2026	44.70	45.29	43.62	44.25	43.94	-1.03%	258,456
May 11, 2026	46.18	46.18	44.66	44.71	44.39	-2.80%	204,397
May 8, 2026	45.83	46.26	45.71	46.00	45.67	0.83%	271,272
May 7, 2026	46.13	46.32	45.55	45.62	45.30	-0.74%	291,856
May 6, 2026	45.84	46.25	45.64	45.96	45.63	0.94%	165,029
May 5, 2026	45.17	45.91	44.86	45.53	45.21	0.89%	150,631
May 4, 2026	45.63	46.00	45.06	45.13	44.81	-1.33%	191,614
May 1, 2026	45.92	46.05	45.45	45.74	45.41	-0.48%	204,716
Apr 30, 2026	44.61	46.31	44.61	45.96	45.63	2.36%	556,213
Apr 29, 2026	45.76	45.91	44.80	44.90	44.58	-2.09%	358,721
Apr 28, 2026	46.00	46.65	45.85	45.86	45.53	0.07%	235,908
Apr 27, 2026	45.55	46.10	45.48	45.83	45.50	0.66%	241,417
Apr 24, 2026	46.04	46.17	45.11	45.53	45.21	-1.24%	349,474
Apr 23, 2026	45.97	46.11	45.28	46.10	45.77	0.70%	337,111
Apr 22, 2026	46.04	46.85	45.27	45.78	45.45	2.39%	361,809