OFG Bancorp Common Stock (OFG)

Last Price49.48

Change-0.67 (-1.34%)

NYSE· Last Trade: Jul 4th, 11:59 AM EDT

Historical Prices For OFG Bancorp Common Stock (OFG)

Date Range:

2026-04-04 - 2026-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2026	50.10	50.48	49.13	49.48	279,346	49.48
7/01/2026	49.37	50.66	49.28	50.15	430,917	50.15
6/30/2026	48.82	49.32	48.69	49.07	326,402	49.07
6/29/2026	48.93	49.45	48.61	49.19	395,266	48.84
6/26/2026	49.45	49.69	48.62	48.92	992,947	48.57
6/25/2026	48.35	49.56	48.35	49.31	548,043	48.96
6/24/2026	47.98	48.81	47.96	48.51	418,652	48.16
6/23/2026	47.34	48.07	47.23	48.03	698,053	47.69
6/22/2026	46.96	47.34	46.84	47.19	625,280	46.85
6/18/2026	46.73	47.16	46.36	46.66	1,335,462	46.33
6/17/2026	47.57	48.01	46.25	46.55	598,528	46.22
6/16/2026	48.34	48.34	47.41	47.74	424,535	47.40
6/15/2026	48.25	48.57	47.37	47.62	324,355	47.28
6/12/2026	47.69	48.11	47.20	48.06	277,777	47.72
6/11/2026	46.99	47.54	46.45	47.38	403,617	47.04
6/10/2026	47.07	47.38	46.63	46.83	269,669	46.50
6/09/2026	46.70	47.62	46.62	46.74	238,953	46.41
6/08/2026	46.32	46.69	46.29	46.43	208,997	46.10
6/05/2026	46.11	46.41	45.55	46.27	202,343	45.94
6/04/2026	45.65	46.19	45.48	45.96	266,469	45.63
6/03/2026	45.26	45.27	44.28	44.73	438,571	44.41
6/02/2026	44.71	45.63	44.71	45.57	182,149	45.25
6/01/2026	45.46	45.46	44.22	44.73	520,088	44.41
5/29/2026	0.00	46.14	45.41	45.56	195,757	45.24
5/28/2026	45.44	46.01	45.31	45.83	314,744	45.50
5/27/2026	45.99	46.35	45.32	45.59	343,930	45.27
5/26/2026	45.23	45.74	44.90	45.70	216,794	45.37
5/22/2026	45.30	45.35	44.91	45.05	219,243	44.73
5/21/2026	45.18	45.57	44.74	45.20	213,988	44.88
5/20/2026	44.56	45.76	44.31	45.60	218,338	45.28
5/19/2026	44.70	45.17	44.10	44.56	259,436	44.24
5/18/2026	44.25	44.96	44.25	44.67	189,876	44.35
5/15/2026	44.33	44.33	43.67	43.97	223,639	43.66
5/14/2026	44.49	45.15	44.26	44.38	173,465	44.06
5/13/2026	44.15	44.51	43.84	44.14	300,516	43.83
5/12/2026	44.70	45.28	43.62	44.25	258,456	43.94
5/11/2026	46.18	46.18	44.66	44.71	204,397	44.39
5/08/2026	45.83	46.26	45.71	46.00	271,273	45.67
5/07/2026	46.13	46.32	45.55	45.62	291,856	45.30
5/06/2026	45.84	46.25	45.64	45.96	165,029	45.63
5/05/2026	45.17	45.91	44.86	45.53	150,632	45.21
5/04/2026	45.63	46.00	45.06	45.13	191,614	44.81
5/01/2026	45.92	46.05	45.45	45.74	204,716	45.41
4/30/2026	44.61	46.31	44.61	45.96	556,214	45.63
4/29/2026	45.76	45.91	44.80	44.90	358,722	44.58
4/28/2026	46.00	46.65	45.85	45.86	235,909	45.53
4/27/2026	45.55	46.10	45.48	45.83	241,417	45.50
4/24/2026	46.04	46.17	45.11	45.53	349,475	45.21
4/23/2026	45.97	46.11	45.28	46.10	337,111	45.77
4/22/2026	46.04	46.85	45.27	45.78	361,809	45.45
4/21/2026	43.68	45.55	42.17	44.71	637,852	44.39
4/20/2026	42.55	42.99	42.24	42.55	399,602	42.25
4/17/2026	42.52	43.30	42.34	42.61	390,867	42.31
4/16/2026	42.21	42.73	41.88	41.99	221,198	41.69
4/15/2026	42.68	42.86	42.10	42.44	134,763	42.14
4/14/2026	42.95	43.16	42.27	42.83	196,212	42.53
4/13/2026	42.57	43.11	42.20	43.10	167,473	42.79
4/10/2026	43.13	43.13	42.53	42.74	126,118	42.44
4/09/2026	42.50	43.51	42.50	43.36	204,514	43.05
4/08/2026	42.35	43.00	42.24	42.63	287,616	42.33
4/07/2026	41.62	41.91	41.44	41.71	181,212	41.41
4/06/2026	41.32	41.76	41.00	41.73	172,550	41.43