OFG Bancorp Common Stock (OFG)

Last Price45.56

Change+45.56 (1012344.44%)

NYSE· Last Trade: May 30th, 7:43 AM EDT

Historical Prices For OFG Bancorp Common Stock (OFG)

Date Range:

2026-02-28 - 2026-05-30

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	45.66	46.14	45.41	45.56	195,757	45.56
5/28/2026	45.44	46.01	45.31	45.83	314,744	45.83
5/27/2026	45.99	46.35	45.32	45.59	343,930	45.59
5/26/2026	45.23	45.74	44.90	45.70	216,794	45.70
5/22/2026	45.30	45.35	44.91	45.05	219,243	45.05
5/21/2026	45.18	45.57	44.74	45.20	213,988	45.20
5/20/2026	44.56	45.76	44.31	45.60	218,338	45.60
5/19/2026	44.70	45.17	44.10	44.56	259,436	44.56
5/18/2026	44.25	44.96	44.25	44.67	189,876	44.67
5/15/2026	44.33	44.33	43.67	43.97	223,639	43.97
5/14/2026	44.49	45.15	44.26	44.38	173,465	44.38
5/13/2026	44.15	44.51	43.84	44.14	300,516	44.14
5/12/2026	44.70	45.28	43.62	44.25	258,456	44.25
5/11/2026	46.18	46.18	44.66	44.71	204,397	44.71
5/08/2026	45.83	46.26	45.71	46.00	271,273	46.00
5/07/2026	46.13	46.32	45.55	45.62	291,856	45.62
5/06/2026	45.84	46.25	45.64	45.96	165,029	45.96
5/05/2026	45.17	45.91	44.86	45.53	150,632	45.53
5/04/2026	45.63	46.00	45.06	45.13	191,614	45.13
5/01/2026	45.92	46.05	45.45	45.74	204,716	45.74
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