OFG Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	43.46	43.46	42.58	42.62	42.62	-1.87%	251,062
Aug 14, 2025	43.11	43.53	42.98	43.43	43.43	-0.07%	174,353
Aug 13, 2025	43.34	43.75	43.18	43.46	43.46	0.74%	242,105
Aug 12, 2025	42.15	43.17	41.90	43.14	43.14	3.06%	419,429
Aug 11, 2025	41.73	42.10	41.33	41.86	41.86	0.34%	289,913
Aug 8, 2025	42.22	42.22	41.69	41.72	41.72	-0.29%	151,300
Aug 7, 2025	42.50	42.50	41.73	41.84	41.84	-0.74%	158,384
Aug 6, 2025	42.76	42.76	42.15	42.15	42.15	-1.36%	269,841
Aug 5, 2025	42.23	42.73	41.74	42.73	42.73	1.30%	289,636
Aug 4, 2025	41.98	42.32	41.98	42.18	42.18	0.96%	133,075
Aug 1, 2025	42.15	42.58	41.10	41.78	41.78	-1.97%	283,667
Jul 31, 2025	42.00	42.63	42.00	42.62	42.62	0.47%	289,185
Jul 30, 2025	43.64	43.75	42.23	42.42	42.42	-2.91%	189,947
Jul 29, 2025	44.00	44.04	43.66	43.69	43.69	-0.02%	229,934
Jul 28, 2025	43.21	43.95	43.21	43.70	43.70	0.90%	261,344
Jul 25, 2025	42.66	43.44	42.43	43.31	43.31	0.93%	226,093
Jul 24, 2025	44.25	44.30	42.87	42.91	42.91	-3.62%	227,543
Jul 23, 2025	44.75	44.89	44.13	44.52	44.52	0.04%	176,299
Jul 22, 2025	44.55	44.86	44.13	44.50	44.50	0.07%	265,787
Jul 21, 2025	45.35	45.55	44.47	44.47	44.47	-1.05%	163,880
Jul 18, 2025	46.11	46.11	44.66	44.94	44.94	-1.17%	262,802
Jul 17, 2025	44.99	45.71	44.34	45.47	45.47	3.29%	379,789
Jul 16, 2025	43.61	44.17	43.27	44.02	44.02	1.69%	301,519
Jul 15, 2025	45.01	45.21	43.26	43.29	43.29	-4.44%	275,204
Jul 14, 2025	44.45	45.30	43.88	45.30	45.30	1.41%	182,946
Jul 11, 2025	44.43	44.83	44.00	44.67	44.67	-0.27%	224,073
Jul 10, 2025	44.30	45.05	44.23	44.79	44.79	0.90%	177,367
Jul 9, 2025	44.87	44.89	44.08	44.39	44.39	-0.20%	224,737
Jul 8, 2025	44.49	44.98	44.42	44.48	44.48	-0.11%	185,426
Jul 7, 2025	44.87	45.32	44.34	44.53	44.53	-1.07%	191,158
Jul 3, 2025	44.67	45.26	44.67	45.01	45.01	1.37%	126,443
Jul 2, 2025	44.02	44.52	43.72	44.40	44.40	1.25%	277,740
Jul 1, 2025	42.54	44.25	42.54	43.85	43.85	2.45%	222,255
Jun 30, 2025	43.05	43.52	42.79	42.80	42.80	-0.67%	210,355
Jun 27, 2025	43.30	43.58	42.92	43.09	42.79	-0.44%	420,735
Jun 26, 2025	42.63	43.28	42.47	43.28	42.98	1.96%	275,921
Jun 25, 2025	42.51	42.66	42.19	42.45	42.16	0.05%	214,097
Jun 24, 2025	42.59	43.01	42.41	42.43	42.14	0.57%	209,046
Jun 23, 2025	40.96	42.25	40.87	42.19	41.90	2.80%	282,359
Jun 20, 2025	40.98	41.25	40.60	41.04	40.75	0.71%	1,007,161
Jun 18, 2025	40.10	41.15	40.06	40.75	40.47	0.89%	228,082
Jun 17, 2025	40.40	40.93	40.16	40.39	40.11	-0.37%	240,774
Jun 16, 2025	41.50	41.50	40.51	40.54	40.26	-1.12%	272,106
Jun 13, 2025	41.14	41.55	40.23	41.00	40.72	-1.56%	310,087
Jun 12, 2025	41.37	41.68	41.12	41.65	41.36	-	167,768
Jun 11, 2025	42.33	42.45	41.53	41.65	41.36	-0.86%	167,091
Jun 10, 2025	41.82	42.47	41.81	42.01	41.72	0.50%	180,540
Jun 9, 2025	41.86	42.20	41.60	41.80	41.51	-0.05%	269,595
Jun 6, 2025	41.69	41.82	41.39	41.82	41.53	1.75%	156,974
Jun 5, 2025	41.17	41.17	40.84	41.10	40.81	-0.32%	199,697