OFG Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	43.10	43.31	42.26	42.39	42.39	2.74%	235,904
May 9, 2025	41.83	41.83	41.18	41.26	41.26	-0.86%	199,050
May 8, 2025	40.94	42.24	40.86	41.62	41.62	1.96%	372,107
May 7, 2025	41.32	41.32	40.54	40.82	40.82	-0.46%	196,628
May 6, 2025	40.78	41.37	40.32	41.01	41.01	-0.53%	246,595
May 5, 2025	40.85	41.72	40.85	41.23	41.23	-0.48%	197,062
May 2, 2025	41.28	41.54	40.77	41.43	41.43	1.35%	269,703
May 1, 2025	40.23	41.33	39.23	40.88	40.88	3.89%	972,327
Apr 30, 2025	39.07	39.47	38.72	39.35	39.35	-1.06%	460,624
Apr 29, 2025	38.94	39.82	38.77	39.77	39.77	2.03%	335,033
Apr 28, 2025	38.16	39.14	38.11	38.98	38.98	2.55%	390,138
Apr 25, 2025	37.42	38.03	37.40	38.01	38.01	0.56%	252,865
Apr 24, 2025	37.03	37.82	36.59	37.80	37.80	2.75%	378,727
Apr 23, 2025	36.74	38.31	36.31	36.79	36.79	1.21%	287,633
Apr 22, 2025	35.90	36.35	35.43	36.35	36.35	2.60%	363,563
Apr 21, 2025	35.34	35.55	34.95	35.43	35.43	-1.06%	321,594
Apr 17, 2025	35.38	36.04	35.36	35.81	35.81	1.10%	502,477
Apr 16, 2025	35.43	35.78	35.04	35.42	35.42	-0.08%	359,246
Apr 15, 2025	35.12	35.83	35.12	35.45	35.45	1.00%	229,086
Apr 14, 2025	35.27	35.39	34.06	35.10	35.10	0.63%	345,961
Apr 11, 2025	34.67	35.15	34.05	34.88	34.88	-0.57%	263,605
Apr 10, 2025	35.97	36.12	34.12	35.08	35.08	-5.14%	315,503
Apr 9, 2025	33.15	37.50	33.15	36.98	36.98	6.33%	465,740
Apr 8, 2025	36.03	36.47	34.31	34.78	34.78	-0.32%	408,188
Apr 7, 2025	34.09	36.65	33.64	34.89	34.89	-0.29%	374,758
Apr 4, 2025	34.89	35.48	34.06	34.99	34.99	-4.66%	402,091
Apr 3, 2025	38.18	38.51	36.69	36.70	36.70	-8.57%	380,546
Apr 2, 2025	39.40	40.18	39.40	40.14	40.14	0.58%	260,363
Apr 1, 2025	39.71	40.12	39.33	39.91	39.91	-0.27%	320,033
Mar 31, 2025	39.54	40.27	39.37	40.02	40.02	-0.55%	432,396
Mar 28, 2025	41.03	41.03	39.87	40.24	39.94	-1.78%	188,585
Mar 27, 2025	41.08	41.32	40.72	40.97	40.67	-0.24%	293,701
Mar 26, 2025	40.74	41.53	40.61	41.07	40.76	-0.24%	262,783
Mar 25, 2025	41.25	41.55	40.99	41.17	40.86	0.32%	296,936
Mar 24, 2025	40.88	41.34	40.76	41.04	40.74	2.11%	623,049
Mar 21, 2025	39.95	40.68	39.71	40.19	39.89	-0.07%	4,156,476
Mar 20, 2025	40.32	40.95	40.18	40.22	39.92	-0.98%	452,653
Mar 19, 2025	40.74	41.06	40.26	40.62	40.32	-0.02%	453,083
Mar 18, 2025	40.67	41.21	40.44	40.63	40.33	-0.56%	375,138
Mar 17, 2025	41.22	41.57	40.78	40.86	40.56	0.54%	601,577
Mar 14, 2025	40.07	40.73	39.92	40.64	40.34	2.47%	359,510
Mar 13, 2025	39.70	40.25	39.55	39.66	39.37	0.15%	352,962
Mar 12, 2025	39.03	39.90	38.62	39.60	39.31	1.93%	408,456
Mar 11, 2025	39.35	39.74	38.76	38.85	38.56	-0.87%	474,307
Mar 10, 2025	40.45	40.68	39.09	39.19	38.90	-3.88%	640,695
Mar 7, 2025	40.61	41.01	40.27	40.77	40.47	0.49%	350,757
Mar 6, 2025	40.72	40.92	40.38	40.57	40.27	-0.90%	325,176
Mar 5, 2025	40.84	41.33	40.33	40.94	40.64	0.17%	306,125
Mar 4, 2025	41.64	41.86	40.55	40.87	40.57	-2.90%	351,091
Mar 3, 2025	42.46	42.93	41.81	42.09	41.78	-0.94%	229,214