OFG Bancorp - OFG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	42.92	43	43	43.51	42.92	175,327
August 18, 2025	42.62	43.04	43.04	43.04	42.31	152,500
August 15, 2025	43.46	42.62	42.62	43.46	42.58	251,100
August 14, 2025	43.11	43.43	43.43	43.53	42.98	174,400
August 13, 2025	43.34	43.46	43.46	43.75	43.18	242,105
August 12, 2025	42.15	43.14	43.14	43.17	41.9	419,429
August 11, 2025	41.73	41.86	41.86	42.1	41.33	289,913
August 08, 2025	42.22	41.72	41.72	42.22	41.69	151,300
August 07, 2025	42.5	41.84	41.84	42.5	41.73	158,400
August 06, 2025	42.76	42.15	42.15	42.76	42.15	269,841
August 05, 2025	42.23	42.73	42.73	42.73	41.74	289,636
August 04, 2025	41.98	42.18	42.18	42.32	41.98	133,100
August 01, 2025	42.15	41.78	41.78	42.58	41.1	283,700
July 31, 2025	42	42.62	42.62	42.63	42	289,200
July 30, 2025	43.64	42.42	42.42	43.75	42.23	189,947
July 29, 2025	44	43.69	43.69	44.04	43.66	229,934
July 28, 2025	43.21	43.7	43.7	43.95	43.21	261,344
July 25, 2025	42.66	43.31	43.31	43.44	42.43	226,100
July 24, 2025	44.25	42.91	42.91	44.3	42.87	227,543
July 23, 2025	44.75	44.52	44.52	44.89	44.13	176,300
July 22, 2025	44.55	44.5	44.5	44.86	44.13	265,800
July 21, 2025	45.35	44.47	44.47	45.55	44.47	163,900
July 18, 2025	46.11	44.94	44.94	46.11	44.66	262,802
July 17, 2025	44.99	45.47	45.47	45.71	44.34	379,800
July 16, 2025	43.61	44.02	44.02	44.17	43.27	301,519
July 15, 2025	45.01	43.29	43.29	45.21	43.26	275,204
July 14, 2025	44.45	45.3	45.3	45.3	43.88	182,946
July 11, 2025	44.43	44.67	44.67	44.83	44	224,100
July 10, 2025	44.3	44.79	44.79	45.05	44.23	177,400
July 09, 2025	44.87	44.39	44.39	44.89	44.08	224,737
July 08, 2025	44.49	44.48	44.48	44.98	44.42	185,426
July 07, 2025	44.87	44.53	44.53	45.32	44.34	191,200
July 03, 2025	44.67	45.01	45.01	45.26	44.67	126,443
July 02, 2025	44.02	44.4	44.4	44.52	43.72	277,740
July 01, 2025	42.54	43.85	43.85	44.25	42.54	222,300
June 30, 2025	43.05	42.8	42.8	43.52	42.79	210,400
June 27, 2025	43.3	43.09	42.79	43.58	42.92	420,735
June 26, 2025	42.63	43.28	42.98	43.28	42.47	275,921
June 25, 2025	42.51	42.45	42.15	42.66	42.19	214,100
June 24, 2025	42.59	42.43	42.13	43.01	42.41	209,046
June 23, 2025	40.96	42.19	41.9	42.25	40.87	282,400
June 20, 2025	40.98	41.04	41.04	41.25	40.6	1.01M
June 18, 2025	40.1	40.75	40.75	41.15	40.06	228,100

OFG Bancorp (OFG) NYSE