OFG Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	50.19	51.07	50.00	50.97	50.97	0.22%	158,924
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
Aug 24, 2026	52.12	52.77	51.83	52.36	52.00	0.25%	285,061
Aug 21, 2026	52.09	52.32	51.59	52.23	51.87	0.87%	249,488
Aug 20, 2026	51.42	51.90	51.22	51.78	51.42	0.33%	323,136
Aug 19, 2026	52.95	52.95	51.41	51.61	51.25	-2.71%	268,073
Aug 18, 2026	53.70	53.98	52.91	53.05	52.68	-0.88%	220,637
Aug 17, 2026	53.67	54.47	53.30	53.52	53.15	-0.80%	192,113
Aug 14, 2026	53.46	53.98	53.19	53.95	53.58	0.77%	250,017
Aug 13, 2026	53.25	53.78	53.15	53.54	53.17	1.25%	231,066
Aug 12, 2026	52.19	53.15	52.19	52.88	52.51	0.65%	141,608
Aug 11, 2026	52.23	52.67	52.01	52.54	52.18	0.84%	166,468
Aug 10, 2026	51.99	52.67	51.88	52.10	51.74	-0.38%	164,220
Aug 7, 2026	52.61	52.69	52.16	52.30	51.94	-1.12%	175,164
Aug 6, 2026	53.32	53.76	52.83	52.89	52.52	-0.45%	163,748
Aug 5, 2026	53.56	53.82	52.94	53.13	52.76	-0.52%	307,373