OFG Bancorp - OFG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.18	42.66	42.66	42.66	41.57	221,948
February 19, 2026	41.68	42.13	42.13	42.38	41.6	297,603
February 18, 2026	42.2	42.08	42.08	42.75	42	173,440
February 17, 2026	42.21	42.19	42.19	42.58	41.91	184,000
February 13, 2026	41.81	41.91	41.91	42.26	41.27	351,451
February 12, 2026	42.51	42.05	42.05	42.53	41.42	415,800
February 11, 2026	42.2	42.03	42.03	42.37	41.69	346,523
February 10, 2026	41.91	41.83	41.83	42.2	41.46	435,500
February 09, 2026	40.91	41.85	41.85	41.99	40.89	430,300
February 06, 2026	41.37	40.94	40.94	41.5	40.88	308,715
February 05, 2026	41.07	41.12	41.12	41.53	40.48	426,400
February 04, 2026	41.37	41	41	42.38	40.95	409,708
February 03, 2026	40.74	41.44	41.44	41.83	40.42	326,620
February 02, 2026	40.19	40.73	40.73	41.26	40.19	386,700
January 30, 2026	39.37	40.3	40.3	40.42	39.37	524,500
January 29, 2026	38.47	39.74	39.74	39.98	38.47	872,954
January 28, 2026	38.07	37.73	37.73	38.36	37.56	387,459
January 27, 2026	37.21	37.9	37.9	37.95	37.04	285,800
January 26, 2026	37.06	37.15	37.15	37.4	36.68	494,400
January 23, 2026	38.1	37.15	37.15	38.48	35.71	625,402
January 22, 2026	41.54	38.98	38.98	42.29	38.66	629,643
January 21, 2026	41.2	42.58	42.58	42.79	41.2	259,903
January 20, 2026	41.08	40.97	40.97	41.33	40.88	284,400
January 16, 2026	41.7	41.58	41.58	41.89	41.37	197,600
January 15, 2026	40.97	41.92	41.92	42.04	40.97	152,630
January 14, 2026	41.02	41.23	41.23	41.23	40.8	93,215
January 13, 2026	41.24	41.01	41.01	41.24	40.72	145,114
January 12, 2026	41.09	41.13	41.13	41.42	40.92	176,424
January 09, 2026	41.67	41.38	41.38	41.92	41.23	162,700
January 08, 2026	41.07	41.66	41.66	41.84	41.06	268,748
January 07, 2026	41.33	41.34	41.34	41.68	41.09	213,400
January 06, 2026	41.19	41.6	41.6	41.64	40.91	216,300
January 05, 2026	41.02	41.58	41.58	42.04	41.02	194,448
January 02, 2026	40.77	41.02	41.02	41.25	40.13	220,242
December 31, 2025	41.1	40.98	40.98	41.1	40.7	237,600
December 30, 2025	41.52	41.16	40.86	41.52	41.13	132,100
December 29, 2025	41.79	41.56	41.26	41.79	41.37	168,432
December 26, 2025	42.18	41.75	41.75	42.44	41.54	140,000
December 24, 2025	41.84	42	42	42.17	41.72	89,110
December 23, 2025	42.04	42.1	42.1	42.53	41.81	173,921
December 22, 2025	42.32	42.32	42.32	42.74	42.09	193,100
December 19, 2025	42.68	42.3	42.3	42.77	41.75	1.01M
December 18, 2025	42.98	42.93	42.93	43.19	42.41	307,126
December 17, 2025	42.04	42.64	42.64	42.92	42.04	356,461
December 16, 2025	42.15	42.2	42.2	42.43	42	127,684
December 15, 2025	42.62	42.24	42.24	42.67	41.97	303,206
December 12, 2025	41.97	42.2	42.2	42.31	41.57	232,700
December 11, 2025	41.91	41.8	41.8	42.44	41.79	241,900
December 10, 2025	40.9	41.88	41.88	42.29	40.85	308,300
December 09, 2025	40.54	40.65	40.65	41.25	40.54	176,347
December 08, 2025	40.75	40.53	40.53	41	40.49	274,900
December 05, 2025	40.31	40.47	40.47	40.69	40.13	137,900
December 04, 2025	40.52	40.58	40.58	41.04	40.52	172,700
December 03, 2025	39.97	40.69	40.69	40.88	39.97	161,218
December 02, 2025	40.37	40.04	40.04	40.37	39.85	167,000
December 01, 2025	39.75	40.17	40.17	40.28	39.74	167,600
November 28, 2025	40.17	39.73	39.73	40.17	39.63	84,644
November 26, 2025	40.01	39.98	39.98	40.49	39.97	331,900
November 25, 2025	39.53	40.15	40.15	40.52	39.53	278,400
November 24, 2025	39.63	39.28	39.28	39.79	39.19	230,839

OFG Bancorp (OFG) NYSE