OFG Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	53.25	53.78	53.15	53.54	53.54	1.25%	231,066
Aug 12, 2026	52.19	53.15	52.19	52.88	52.88	0.65%	141,607
Aug 11, 2026	52.23	52.67	52.01	52.54	52.54	0.84%	166,467
Aug 10, 2026	51.99	52.67	51.88	52.10	52.10	-0.38%	164,205
Aug 7, 2026	52.61	52.69	52.16	52.30	52.30	-1.12%	172,063
Aug 6, 2026	53.32	53.76	52.83	52.89	52.89	-0.45%	163,747
Aug 5, 2026	53.56	53.82	52.94	53.13	53.13	-0.52%	307,363
Aug 4, 2026	53.34	53.75	52.80	53.41	53.41	0.62%	212,664
Aug 3, 2026	52.52	53.52	52.52	53.08	53.08	0.42%	288,775
Jul 31, 2026	52.44	52.97	52.04	52.86	52.86	0.70%	257,169
Jul 30, 2026	52.74	53.13	52.31	52.49	52.49	0.29%	232,607
Jul 29, 2026	52.54	52.90	51.89	52.34	52.34	-1.30%	276,248
Jul 28, 2026	52.22	53.30	52.22	53.03	53.03	1.24%	228,200
Jul 27, 2026	52.51	52.95	52.26	52.38	52.38	-0.04%	283,123
Jul 24, 2026	52.79	52.89	52.12	52.40	52.40	-0.06%	367,549
Jul 23, 2026	51.69	52.67	51.30	52.43	52.43	0.59%	504,935
Jul 22, 2026	53.16	53.20	51.72	52.12	52.12	-1.47%	506,989
Jul 21, 2026	51.64	52.96	51.00	52.90	52.90	5.80%	534,648
Jul 20, 2026	49.99	50.17	49.78	50.00	50.00	-0.14%	442,530
Jul 17, 2026	50.61	50.96	49.81	50.07	50.07	-2.15%	264,162
Jul 16, 2026	50.07	51.42	49.79	51.17	51.17	2.36%	276,619
Jul 15, 2026	49.96	50.45	49.59	49.99	49.99	0.28%	347,531
Jul 14, 2026	49.99	50.36	49.69	49.85	49.85	-0.24%	203,951
Jul 13, 2026	50.09	50.51	49.64	49.97	49.97	1.26%	225,473
Jul 10, 2026	49.66	49.80	49.29	49.35	49.35	-0.58%	344,097
Jul 9, 2026	49.16	49.91	48.93	49.64	49.64	1.68%	304,469
Jul 8, 2026	49.80	49.80	48.67	48.82	48.82	-2.11%	392,648
Jul 7, 2026	49.78	50.36	49.52	49.87	49.87	0.36%	300,804
Jul 6, 2026	49.85	49.95	49.27	49.69	49.69	0.42%	197,540
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