OFG Bancorp - OFG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	39.66	39.79	39.79	40.26	39.29	742,100
November 20, 2025	39.99	39.31	39.31	40.38	39.26	209,713
November 19, 2025	39.75	39.72	39.72	40.04	39.17	189,400
November 18, 2025	39.07	39.76	39.76	40.05	39.07	275,001
November 17, 2025	40.29	39.23	39.23	40.61	39.14	288,425
November 14, 2025	40.58	40.43	40.43	40.58	40.01	164,500
November 13, 2025	40.24	40.72	40.72	41.04	40.24	321,900
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

OFG Bancorp (OFG) NYSE