OFG Bancorp Common Stock (OFG)

Last Price40.58

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 3rd, 8:51 AM EST

Historical Prices For OFG Bancorp Common Stock (OFG)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	39.48	40.79	39.45	40.58	628,565	40.58
2/27/2026	41.13	41.48	39.90	40.08	407,145	40.08
2/26/2026	42.08	42.80	41.33	41.85	218,053	41.85
2/25/2026	41.59	42.10	41.51	42.07	271,932	42.07
2/24/2026	41.12	41.72	41.12	41.30	362,114	41.30
2/23/2026	42.84	43.22	41.03	41.39	473,097	41.39
2/20/2026	42.18	42.66	41.57	42.66	221,948	42.66
2/19/2026	41.68	42.38	41.60	42.13	297,603	42.13
2/18/2026	42.20	42.75	42.00	42.08	173,440	42.08
2/17/2026	42.21	42.58	41.91	42.19	183,975	42.19
2/13/2026	41.81	42.26	41.27	41.91	351,451	41.91
2/12/2026	42.51	42.53	41.42	42.05	415,798	42.05
2/11/2026	42.20	42.37	41.69	42.03	346,523	42.03
2/10/2026	41.91	42.20	41.46	41.83	435,473	41.83
2/09/2026	40.91	41.99	40.89	41.85	430,265	41.85
2/06/2026	41.37	41.50	40.88	40.94	308,715	40.94
2/05/2026	41.07	41.52	40.48	41.12	426,396	41.12
2/04/2026	41.37	42.38	40.95	41.00	409,708	41.00
2/03/2026	40.74	41.83	40.42	41.44	326,620	41.44
2/02/2026	40.19	41.26	40.19	40.73	386,673	40.73
1/30/2026	39.37	40.42	39.37	40.30	524,473	40.30
1/29/2026	38.47	39.98	38.47	39.74	872,954	39.74
1/28/2026	38.07	38.36	37.56	37.73	387,459	37.73
1/27/2026	37.21	37.95	37.04	37.90	285,774	37.90
1/26/2026	37.06	37.40	36.68	37.15	494,366	37.15
1/23/2026	38.10	38.48	35.71	37.15	625,443	37.15
1/22/2026	41.54	42.29	38.66	38.98	629,639	38.98
1/21/2026	41.20	42.79	41.20	42.58	259,683	42.58
1/20/2026	41.08	41.33	40.88	40.97	284,396	40.97
1/16/2026	41.70	41.88	41.37	41.58	197,575	41.58
1/15/2026	40.97	42.04	40.97	41.92	152,630	41.92
1/14/2026	41.02	41.26	40.56	41.26	143,857	41.26
1/13/2026	41.24	41.24	40.72	41.01	145,114	41.01
1/12/2026	41.09	41.42	40.92	41.13	176,424	41.13
1/09/2026	41.67	41.92	41.23	41.38	162,695	41.38
1/08/2026	41.07	41.84	41.06	41.66	268,748	41.66
1/07/2026	41.33	41.68	41.09	41.34	213,389	41.34
1/06/2026	41.19	41.64	40.91	41.60	216,288	41.60
1/05/2026	41.02	42.04	41.02	41.58	194,448	41.58
1/02/2026	40.77	41.25	40.13	41.02	220,242	41.02
12/31/2025	41.10	41.10	40.70	40.98	237,572	40.98
12/30/2025	41.52	41.52	41.13	41.16	132,088	41.16
12/29/2025	41.79	41.79	41.37	41.56	168,432	41.56
12/26/2025	42.18	42.44	41.53	41.75	139,974	41.75
12/24/2025	41.84	42.17	41.72	42.00	89,110	42.00
12/23/2025	42.04	42.53	41.81	42.10	152,041	42.10
12/22/2025	42.32	42.73	42.09	42.32	193,051	42.32
12/19/2025	42.68	42.77	41.75	42.30	1,007,910	42.30
12/18/2025	42.98	43.19	42.41	42.93	307,126	42.93
12/17/2025	42.04	42.92	42.04	42.64	356,439	42.64
12/16/2025	42.01	42.45	41.88	42.15	251,458	42.15
12/15/2025	42.62	42.67	41.97	42.24	303,206	42.24
12/12/2025	41.97	42.31	41.57	42.20	232,700	42.20
12/11/2025	41.91	42.44	41.79	41.80	241,880	41.80
12/10/2025	40.90	42.29	40.85	41.88	308,284	41.88
12/09/2025	40.54	41.25	40.54	40.65	176,347	40.65
12/08/2025	40.75	40.99	40.49	40.53	274,868	40.53
12/05/2025	40.31	40.69	40.13	40.47	137,878	40.47
12/04/2025	40.52	41.03	40.52	40.58	172,684	40.58
12/03/2025	39.97	40.88	39.97	40.69	161,218	40.69