OFG Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.31	40.69	40.13	40.47	40.47	-0.27%	137,846
Dec 4, 2025	40.52	41.04	40.52	40.58	40.58	-0.27%	172,684
Dec 3, 2025	39.97	40.88	39.97	40.69	40.69	1.62%	161,218
Dec 2, 2025	40.37	40.37	39.85	40.04	40.04	-0.32%	166,983
Dec 1, 2025	39.75	40.28	39.75	40.17	40.17	1.11%	167,580
Nov 28, 2025	40.17	40.17	39.63	39.73	39.73	-0.63%	84,644
Nov 26, 2025	40.01	40.49	39.97	39.98	39.98	-0.42%	331,898
Nov 25, 2025	39.53	40.52	39.53	40.15	40.15	2.21%	278,359
Nov 24, 2025	39.63	39.79	39.19	39.28	39.28	-1.28%	230,839
Nov 21, 2025	39.66	40.26	39.29	39.79	39.79	1.22%	742,050
Nov 20, 2025	39.99	40.38	39.26	39.31	39.31	-1.03%	209,713
Nov 19, 2025	39.75	40.04	39.17	39.72	39.72	-0.10%	189,376
Nov 18, 2025	39.07	40.05	39.07	39.76	39.76	1.35%	275,001
Nov 17, 2025	40.29	40.61	39.14	39.23	39.23	-2.97%	288,425
Nov 14, 2025	40.58	40.58	40.01	40.43	40.43	-0.71%	164,481
Nov 13, 2025	40.24	41.04	40.24	40.72	40.72	-0.07%	321,871
Nov 12, 2025	40.68	41.22	40.68	40.75	40.75	0.74%	307,989
Nov 11, 2025	40.74	40.82	40.29	40.45	40.45	-0.69%	165,478
Nov 10, 2025	40.64	41.06	40.56	40.73	40.73	0.44%	251,663
Nov 7, 2025	40.02	40.59	39.85	40.55	40.55	1.12%	258,048
Nov 6, 2025	39.72	40.35	39.72	40.10	40.10	0.30%	209,560
Nov 5, 2025	39.54	40.37	39.54	39.98	39.98	1.16%	264,669
Nov 4, 2025	38.88	39.64	38.70	39.52	39.52	0.95%	260,368
Nov 3, 2025	38.72	39.18	38.27	39.15	39.15	1.27%	296,204
Oct 31, 2025	38.16	38.90	37.99	38.66	38.66	1.18%	375,290
Oct 30, 2025	38.40	39.09	37.89	38.21	38.21	-0.68%	1,042,696
Oct 29, 2025	38.98	39.54	38.25	38.47	38.47	-2.01%	273,260
Oct 28, 2025	39.11	39.81	39.01	39.26	39.26	0.51%	279,328
Oct 27, 2025	39.57	39.70	38.96	39.06	39.06	-1.44%	295,977
Oct 24, 2025	39.53	39.94	39.43	39.63	39.63	1.17%	216,484
Oct 23, 2025	39.50	39.71	38.95	39.17	39.17	-1.09%	203,915
Oct 22, 2025	41.01	41.53	39.51	39.60	39.60	-6.12%	447,749
Oct 21, 2025	42.12	42.76	42.12	42.18	42.18	-0.68%	249,204
Oct 20, 2025	41.42	42.60	41.35	42.47	42.47	2.86%	172,069
Oct 17, 2025	40.98	41.52	40.74	41.29	41.29	1.28%	314,968
Oct 16, 2025	42.24	42.33	40.32	40.77	40.77	-4.36%	297,531
Oct 15, 2025	43.30	43.42	42.31	42.63	42.63	-1.73%	182,120
Oct 14, 2025	41.95	43.42	41.80	43.38	43.38	2.80%	213,540
Oct 13, 2025	41.79	42.30	41.52	42.20	42.20	1.81%	160,146
Oct 10, 2025	43.07	43.38	41.34	41.45	41.45	-3.67%	238,539
Oct 9, 2025	43.18	43.25	42.60	43.03	43.03	0.89%	148,790
Oct 8, 2025	42.18	42.94	42.10	42.65	42.65	0.88%	157,795
Oct 7, 2025	43.16	43.40	42.27	42.28	42.28	-2.06%	164,485
Oct 6, 2025	43.09	43.59	42.70	43.17	43.17	1.22%	202,357
Oct 3, 2025	42.69	43.29	42.65	42.65	42.65	0.38%	174,750
Oct 2, 2025	42.54	42.96	42.18	42.49	42.49	-0.61%	312,484
Oct 1, 2025	43.10	43.21	42.75	42.75	42.75	-1.70%	158,407
Sep 30, 2025	43.74	43.93	42.99	43.49	43.49	-1.00%	176,361
Sep 29, 2025	44.66	44.71	43.65	43.93	43.63	-1.68%	139,208
Sep 26, 2025	44.43	44.87	44.10	44.68	44.37	0.18%	151,984