OFG Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	45.63	46.00	45.06	45.13	45.13	-1.33%	183,891
May 1, 2026	45.92	46.05	45.45	45.74	45.74	-0.48%	201,654
Apr 30, 2026	44.61	46.31	44.61	45.96	45.96	2.36%	555,192
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%	250,685
Apr 23, 2026	45.97	46.11	45.28	46.10	46.10	0.70%	287,668
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%	624,999
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%	389,721
Apr 16, 2026	42.21	42.73	41.88	41.99	41.99	-1.06%	221,185
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%	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