OFG Bancorp - OFG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	40.68	40.75	40.75	41.22	40.68	308,000
November 11, 2025	40.74	40.45	40.45	40.82	40.29	165,500
November 10, 2025	40.64	40.73	40.73	41.06	40.56	251,700
November 07, 2025	40.02	40.55	40.55	40.59	39.85	258,048
November 06, 2025	39.72	40.1	40.1	40.35	39.72	209,600
November 05, 2025	39.54	39.98	39.98	40.37	39.54	264,700
November 04, 2025	38.88	39.52	39.52	39.64	38.7	260,400
November 03, 2025	38.72	39.15	39.15	39.18	38.27	296,204
October 31, 2025	38.16	38.66	38.66	38.9	37.99	375,300
October 30, 2025	38.4	38.21	38.21	39.09	37.89	1.04M
October 29, 2025	38.98	38.47	38.47	39.54	38.24	273,300
October 28, 2025	39.11	39.26	39.26	39.81	39.01	279,328
October 27, 2025	39.57	39.06	39.06	39.7	38.96	296,000
October 24, 2025	39.53	39.63	39.63	39.94	39.43	216,500
October 23, 2025	39.2	39.17	39.17	39.71	38.96	203,905
October 22, 2025	41.01	39.6	39.6	41.53	39.51	447,749
October 21, 2025	42.12	42.18	42.18	42.76	42.12	249,204
October 20, 2025	41.42	42.47	42.47	42.6	41.35	172,100
October 17, 2025	40.98	41.29	41.29	41.52	40.74	315,000
October 16, 2025	42.24	40.77	40.77	42.33	40.32	297,531
October 15, 2025	43.3	42.63	42.63	43.42	42.31	182,120
October 14, 2025	41.95	43.38	43.38	43.42	41.8	213,540
October 13, 2025	41.79	42.2	42.2	42.3	41.52	160,146
October 10, 2025	43.07	41.45	41.45	43.38	41.34	238,539
October 09, 2025	43.18	43.03	43.03	43.25	42.6	148,800
October 08, 2025	42.18	42.65	42.65	42.94	42.1	157,800
October 07, 2025	43.16	42.28	42.28	43.4	42.27	164,500
October 06, 2025	43.09	43.17	43.17	43.59	42.7	202,400
October 03, 2025	42.69	42.65	42.65	43.27	42.65	174,750
October 02, 2025	42.54	42.49	42.49	42.96	42.18	312,500
October 01, 2025	43.1	42.75	42.75	43.21	42.75	158,407
September 30, 2025	43.74	43.49	43.49	43.93	42.99	176,400
September 29, 2025	44.66	43.93	43.63	44.71	43.65	139,208
September 26, 2025	44.43	44.68	44.37	44.87	44.1	152,000
September 25, 2025	44.37	44.6	44.3	44.6	44.12	175,500
September 24, 2025	44.28	44.35	44.05	44.6	44.05	155,200
September 23, 2025	44.42	44.31	44.31	45.18	44.21	197,200
September 22, 2025	44.39	44.45	44.45	44.66	44.03	396,800
September 19, 2025	44.83	44.28	44.28	44.83	44.1	1.01M
September 18, 2025	43.77	44.84	44.84	44.98	43.74	216,900
September 17, 2025	43.34	43.69	43.69	44.66	43.34	209,304
September 16, 2025	43.44	43.28	43.28	43.44	42.68	179,030
September 15, 2025	44.14	43.6	43.6	44.22	43.51	167,220
September 12, 2025	44.11	43.76	43.76	44.11	43.64	141,712
September 11, 2025	43.96	44.15	44.15	44.45	43.78	235,335
September 10, 2025	43.98	44.11	44.11	44.35	43.77	151,146
September 09, 2025	44.25	43.91	43.91	44.46	43.63	248,441
September 08, 2025	44.78	44.35	44.35	44.78	44	169,000
September 05, 2025	45.51	44.8	44.8	45.82	44.49	155,000
September 04, 2025	44.71	45.34	45.34	45.34	44.67	162,500
September 03, 2025	44.3	44.48	44.48	44.75	44.19	171,400
September 02, 2025	44.28	44.48	44.48	44.68	44.08	176,830
August 29, 2025	44.97	44.75	44.75	45.14	44.68	315,630
August 28, 2025	45.06	44.77	44.77	45.06	44.64	288,200
August 27, 2025	44.65	44.86	44.86	45.15	44.65	166,200
August 26, 2025	44.68	44.86	44.86	45.18	44.46	199,318
August 25, 2025	44.62	44.52	44.52	44.78	44.5	124,700
August 22, 2025	43.06	44.81	44.81	44.88	42.88	252,220
August 21, 2025	42.79	42.75	42.75	43.03	42.56	127,300
August 20, 2025	43.19	42.96	42.96	43.37	42.86	178,100

OFG Bancorp (OFG) NYSE