OFG Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	50.91	51.76	49.99	51.21	51.21	0.67%	451,308
Nov 2, 2026	50.49	51.41	50.49	50.87	50.87	1.72%	275,743
Oct 30, 2026	51.07	51.07	49.84	50.01	50.01	-1.71%	282,905
Oct 29, 2026	51.45	51.56	50.65	50.88	50.88	0.26%	370,240
Oct 28, 2026	51.13	51.66	50.33	50.75	50.75	-0.41%	261,459
Oct 27, 2026	51.87	51.87	50.92	50.96	50.96	-1.07%	433,593
Oct 26, 2026	51.50	51.91	51.05	51.51	51.51	0.47%	419,795
Oct 23, 2026	51.05	51.45	50.99	51.27	51.27	-0.18%	303,904
Oct 22, 2026	50.92	51.98	50.77	51.36	51.36	1.70%	453,315
Oct 21, 2026	52.95	53.29	50.50	50.50	50.50	-4.63%	473,374
Oct 20, 2026	52.24	53.38	52.24	52.95	52.95	1.46%	281,464
Oct 19, 2026	52.36	52.54	51.82	52.19	52.19	-0.85%	300,433
Oct 16, 2026	52.27	53.19	51.01	52.64	52.64	0.98%	439,957
Oct 15, 2026	51.26	52.15	51.04	52.13	52.13	2.38%	426,435
Oct 14, 2026	50.19	51.07	50.00	50.92	50.92	0.12%	308,857
Oct 13, 2026	51.11	51.19	50.57	50.86	50.86	0.04%	198,972
Oct 12, 2026	50.70	51.30	50.62	50.84	50.84	0.59%	153,115
Oct 9, 2026	50.65	50.81	50.39	50.54	50.54	-0.75%	149,607
Oct 8, 2026	50.22	51.08	50.09	50.92	50.92	0.91%	245,322
Oct 7, 2026	50.26	51.08	49.84	50.46	50.46	-0.75%	293,447
Oct 6, 2026	51.28	51.56	50.60	50.84	50.84	-0.26%	176,485
Oct 5, 2026	51.17	51.60	50.79	50.97	50.97	-0.62%	262,981
Oct 2, 2026	50.95	51.55	50.61	51.29	51.29	1.18%	198,183
Oct 1, 2026	49.79	50.70	48.98	50.69	50.69	1.22%	272,414
Sep 30, 2026	50.19	50.62	49.95	50.08	50.08	-0.08%	325,420
Sep 29, 2026	51.27	51.45	50.19	50.47	50.12	-1.43%	220,837
Sep 28, 2026	51.95	52.17	51.14	51.20	50.84	-1.42%	264,713
Sep 25, 2026	51.92	52.44	51.92	51.94	51.58	0.39%	235,545
Sep 24, 2026	51.87	51.95	51.34	51.74	51.38	0.35%	234,428
Sep 23, 2026	51.69	52.27	51.41	51.56	51.20	-0.27%	290,098
Sep 22, 2026	52.56	52.79	51.67	51.70	51.34	-1.03%	243,207
Sep 21, 2026	52.73	52.90	52.20	52.24	51.88	-0.50%	221,047
Sep 18, 2026	52.12	52.54	51.87	52.50	52.14	0.38%	915,813
Sep 17, 2026	52.89	53.24	52.09	52.30	51.94	-0.36%	299,846
Sep 16, 2026	53.01	53.02	51.70	52.49	52.13	-0.79%	455,043
Sep 15, 2026	52.82	53.46	52.74	52.91	52.54	0.02%	266,016
Sep 14, 2026	52.69	53.12	52.54	52.90	52.53	0.46%	225,070
Sep 11, 2026	53.08	53.08	52.04	52.66	52.29	0.19%	256,441
Sep 10, 2026	52.25	52.59	51.97	52.56	52.20	0.77%	143,359
Sep 9, 2026	52.19	52.65	52.04	52.16	51.80	-0.74%	208,133
Sep 8, 2026	53.22	53.22	52.46	52.55	52.19	-1.26%	196,916
Sep 4, 2026	52.57	53.30	51.29	53.22	52.85	0.76%	137,055
Sep 3, 2026	53.02	53.40	52.68	52.82	52.45	0.21%	199,674
Sep 2, 2026	52.55	52.91	51.92	52.71	52.34	1.13%	274,485
Sep 1, 2026	51.92	52.47	51.47	52.12	51.76	0.13%	366,629
Aug 31, 2026	52.42	52.94	51.83	52.05	51.69	-0.72%	217,456
Aug 28, 2026	52.40	52.56	52.10	52.43	52.07	0.65%	151,404
Aug 27, 2026	51.88	52.25	51.72	52.09	51.73	-0.29%	232,911
Aug 26, 2026	52.27	52.48	52.19	52.24	51.88	0.37%	184,604
Aug 25, 2026	52.52	52.52	51.87	52.05	51.69	-0.59%	177,188