OFG Bancorp Common Stock (OFG)

Last Price45.96

Change+0.00 (0.00%)

NYSE · Last Trade: May 1st, 9:23 AM EDT

Historical Prices For OFG Bancorp Common Stock (OFG)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	44.61	46.31	44.61	45.96	556,214	45.96
4/29/2026	45.76	45.91	44.80	44.90	358,722	44.90
4/28/2026	46.00	46.65	45.85	45.86	235,909	45.86
4/27/2026	45.55	46.10	45.48	45.83	241,417	45.83
4/24/2026	46.04	46.17	45.11	45.53	349,475	45.53
4/23/2026	45.97	46.11	45.28	46.10	337,111	46.10
4/22/2026	46.04	46.85	45.27	45.78	361,809	45.78
4/21/2026	43.68	45.55	42.17	44.71	637,852	44.71
4/20/2026	42.55	42.99	42.24	42.55	399,602	42.55
4/17/2026	42.52	43.30	42.34	42.61	390,867	42.61
4/16/2026	42.21	42.73	41.88	41.99	221,198	41.99
4/15/2026	42.68	42.86	42.10	42.44	134,763	42.44
4/14/2026	42.95	43.16	42.27	42.83	196,212	42.83
4/13/2026	42.57	43.11	42.20	43.10	167,473	43.10
4/10/2026	43.13	43.13	42.53	42.74	126,118	42.74
4/09/2026	42.50	43.51	42.50	43.36	204,514	43.36
4/08/2026	42.35	43.00	42.24	42.63	287,616	42.63
4/07/2026	41.62	41.91	41.44	41.71	181,212	41.71
4/06/2026	41.32	41.76	41.00	41.73	172,550	41.73
4/02/2026	40.69	41.37	40.41	41.35	239,607	41.35
4/01/2026	40.66	41.36	40.61	41.09	253,629	41.09
3/31/2026	40.01	40.61	39.80	40.46	247,079	40.46
3/30/2026	40.45	40.45	39.77	39.86	249,199	39.51
3/27/2026	40.36	40.42	39.75	40.12	348,584	39.77
3/26/2026	40.09	40.61	40.09	40.59	224,582	40.23
3/25/2026	40.29	40.42	39.86	40.41	439,864	40.06
3/24/2026	39.37	40.34	39.25	39.90	342,373	39.55
3/23/2026	39.64	40.62	39.18	39.53	399,199	39.18
3/20/2026	38.82	38.90	38.21	38.74	1,938,574	38.40
3/19/2026	38.50	39.08	38.36	38.74	261,506	38.40
3/18/2026	39.00	39.23	38.31	38.69	493,482	38.35
3/17/2026	39.73	39.73	38.89	39.02	255,265	38.68
3/16/2026	39.70	40.05	39.25	39.29	443,694	38.95
3/13/2026	39.43	40.36	39.00	39.29	245,646	38.95
3/12/2026	38.35	39.31	38.24	39.20	298,853	38.86
3/11/2026	39.11	39.35	38.66	39.04	258,446	38.70
3/10/2026	38.91	40.24	38.73	39.33	505,977	38.98
3/09/2026	38.38	39.25	37.58	38.95	532,973	38.61
3/06/2026	39.02	39.28	38.41	39.20	349,557	38.86
3/05/2026	40.05	40.38	39.68	40.00	332,635	39.65
3/04/2026	40.30	40.72	39.98	40.34	232,764	39.99
3/03/2026	39.31	40.54	39.31	40.28	269,293	39.93
3/02/2026	39.48	40.79	39.45	40.58	628,565	40.22
2/27/2026	41.13	41.48	39.90	40.08	407,145	39.73
2/26/2026	42.08	42.80	41.33	41.85	218,053	41.48
2/25/2026	41.59	42.10	41.51	42.07	271,932	41.70
2/24/2026	41.12	41.72	41.12	41.30	362,114	40.94
2/23/2026	42.84	43.22	41.03	41.39	473,097	41.03
2/20/2026	42.18	42.66	41.57	42.66	221,948	42.29
2/19/2026	41.68	42.38	41.60	42.13	297,603	41.76
2/18/2026	42.20	42.75	42.00	42.08	173,440	41.71
2/17/2026	42.21	42.58	41.91	42.19	183,975	41.82
2/13/2026	41.81	42.26	41.27	41.91	351,451	41.54
2/12/2026	42.51	42.53	41.42	42.05	415,798	41.68
2/11/2026	42.20	42.37	41.69	42.03	346,523	41.66
2/10/2026	41.91	42.20	41.46	41.83	435,473	41.46
2/09/2026	40.91	41.99	40.89	41.85	430,265	41.48
2/06/2026	41.37	41.50	40.88	40.94	308,715	40.58
2/05/2026	41.07	41.46	40.48	41.12	426,396	40.76
2/04/2026	41.37	42.38	40.95	41.00	409,708	40.64
2/03/2026	40.74	41.83	40.42	41.44	326,620	41.08
2/02/2026	40.19	41.26	40.19	40.73	386,673	40.37