OFG Bancorp OFG
NYSE · United States · Finance
$49.32-0.77 (-1.53%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $49.29 | -1.58% | $49.79 | $49.81 | $48.98 | 45.60K |
| 2026-09-30 | $50.08 | -0.77% | $50.19 | $50.62 | $49.95 | 325.40K |
| 2026-09-29 | $50.47 | -1.43% | $51.27 | $51.45 | $50.19 | 220.80K |
| 2026-09-28 | $51.20 | -1.42% | $51.95 | $52.17 | $51.14 | 264.70K |
| 2026-09-25 | $51.94 | +0.39% | $51.92 | $52.44 | $51.92 | 235.50K |
| 2026-09-24 | $51.74 | +0.35% | $51.87 | $51.95 | $51.34 | 234.40K |
| 2026-09-23 | $51.56 | -0.27% | $51.69 | $52.27 | $51.41 | 290.10K |
| 2026-09-22 | $51.70 | -1.03% | $52.56 | $52.79 | $51.67 | 243.20K |
| 2026-09-21 | $52.24 | -0.50% | $52.73 | $52.90 | $52.20 | 221.00K |
| 2026-09-18 | $52.50 | +0.38% | $52.12 | $52.54 | $51.87 | 915.80K |
| 2026-09-17 | $52.30 | -0.36% | $52.89 | $53.24 | $52.09 | 299.80K |
| 2026-09-16 | $52.49 | -0.79% | $53.01 | $53.02 | $51.70 | 455.00K |
| 2026-09-15 | $52.91 | +0.02% | $52.82 | $53.46 | $52.74 | 266.00K |
| 2026-09-14 | $52.90 | +0.46% | $52.69 | $53.12 | $52.54 | 225.10K |
| 2026-09-11 | $52.66 | +0.19% | $53.08 | $53.08 | $52.04 | 256.40K |
| 2026-09-10 | $52.56 | +0.77% | $52.25 | $52.59 | $51.97 | 143.40K |
| 2026-09-09 | $52.16 | -0.74% | $52.19 | $52.65 | $52.04 | 206.80K |
| 2026-09-08 | $52.55 | -1.26% | $53.22 | $53.22 | $52.46 | 196.90K |
| 2026-09-04 | $53.22 | +0.76% | $52.57 | $53.30 | $51.29 | 137.10K |
| 2026-09-03 | $52.82 | +0.21% | $53.02 | $53.40 | $52.68 | 199.70K |
| 2026-09-02 | $52.71 | +1.13% | $52.55 | $52.91 | $51.92 | 274.50K |
| 2026-09-01 | $52.12 | +0.13% | $51.92 | $52.47 | $51.47 | 366.60K |
| 2026-08-31 | $52.05 | -0.72% | $52.42 | $52.94 | $51.83 | 217.40K |
| 2026-08-28 | $52.43 | +0.65% | $52.40 | $52.56 | $52.10 | 151.40K |
| 2026-08-27 | $52.09 | -0.29% | $51.88 | $52.25 | $51.72 | 232.90K |
| 2026-08-26 | $52.24 | +0.37% | $52.27 | $52.48 | $52.19 | 184.60K |
| 2026-08-25 | $52.05 | -0.59% | $52.52 | $52.52 | $51.87 | 177.20K |
| 2026-08-24 | $52.36 | +0.25% | $52.12 | $52.77 | $51.83 | 285.10K |
| 2026-08-21 | $52.23 | +0.87% | $52.09 | $52.32 | $51.59 | 249.50K |
| 2026-08-20 | $51.78 | +0.33% | $51.42 | $51.90 | $51.22 | 323.10K |
| 2026-08-19 | $51.61 | -2.71% | $52.95 | $52.95 | $51.41 | 268.10K |
| 2026-08-18 | $53.05 | -0.88% | $53.70 | $53.98 | $52.91 | 220.60K |
| 2026-08-17 | $53.52 | -0.80% | $53.67 | $54.47 | $53.30 | 192.10K |
| 2026-08-14 | $53.95 | +0.77% | $53.46 | $53.98 | $53.19 | 250.00K |
| 2026-08-13 | $53.54 | +1.25% | $53.25 | $53.78 | $53.15 | 231.10K |
| 2026-08-12 | $52.88 | +0.65% | $52.19 | $53.15 | $52.19 | 141.60K |
| 2026-08-11 | $52.54 | +0.84% | $52.23 | $52.67 | $52.01 | 166.50K |
| 2026-08-10 | $52.10 | -0.38% | $51.99 | $52.67 | $51.88 | 164.20K |
| 2026-08-07 | $52.30 | -1.12% | $52.61 | $52.69 | $52.16 | 175.20K |
| 2026-08-06 | $52.89 | -0.45% | $53.32 | $53.76 | $52.83 | 163.70K |
| 2026-08-05 | $53.13 | -0.52% | $53.56 | $53.82 | $52.94 | 307.40K |
| 2026-08-04 | $53.41 | +0.62% | $53.34 | $53.75 | $52.80 | 212.70K |
| 2026-08-03 | $53.08 | +0.42% | $52.52 | $53.52 | $52.52 | 288.80K |
| 2026-07-31 | $52.86 | +0.70% | $52.44 | $52.97 | $52.04 | 257.20K |
| 2026-07-30 | $52.49 | +0.29% | $52.74 | $53.13 | $52.31 | 232.60K |
| 2026-07-29 | $52.34 | -1.30% | $52.54 | $52.90 | $51.89 | 276.20K |
| 2026-07-28 | $53.03 | +1.24% | $52.22 | $53.30 | $52.22 | 228.20K |
| 2026-07-27 | $52.38 | -0.04% | $52.51 | $52.95 | $52.26 | 283.10K |
| 2026-07-24 | $52.40 | -0.06% | $52.79 | $52.89 | $52.12 | 367.60K |
| 2026-07-23 | $52.43 | +0.59% | $51.69 | $52.67 | $51.30 | 504.90K |
| 2026-07-22 | $52.12 | -1.47% | $53.16 | $53.20 | $51.72 | 507.70K |
| 2026-07-21 | $52.90 | +5.80% | $51.64 | $52.96 | $51.00 | 547.90K |
| 2026-07-20 | $50.00 | -0.14% | $49.99 | $50.17 | $49.78 | 442.50K |
| 2026-07-17 | $50.07 | -2.15% | $50.61 | $50.96 | $49.81 | 264.20K |
| 2026-07-16 | $51.17 | +2.36% | $50.07 | $51.42 | $49.79 | 276.60K |
| 2026-07-15 | $49.99 | +0.28% | $49.96 | $50.45 | $49.59 | 352.80K |
| 2026-07-14 | $49.85 | -0.24% | $49.99 | $50.36 | $49.69 | 205.60K |
| 2026-07-13 | $49.97 | +1.26% | $50.09 | $50.51 | $49.64 | 225.50K |
| 2026-07-10 | $49.35 | -0.58% | $49.66 | $49.80 | $49.29 | 344.10K |
| 2026-07-09 | $49.64 | +1.68% | $49.16 | $49.91 | $48.93 | 334.00K |
| 2026-07-08 | $48.82 | -2.11% | $49.80 | $49.80 | $48.67 | 392.80K |
| 2026-07-07 | $49.87 | +0.36% | $49.78 | $50.36 | $49.52 | 300.80K |
| 2026-07-06 | $49.69 | +0.42% | $49.85 | $49.95 | $49.27 | 199.50K |
| 2026-07-02 | $49.48 | -1.34% | $50.10 | $50.48 | $49.13 | 279.30K |
| 2026-07-01 | $50.15 | +2.20% | $49.37 | $50.66 | $49.29 | 430.90K |
| 2026-06-30 | $49.07 | -0.24% | $48.82 | $49.32 | $48.69 | 326.40K |
| 2026-06-29 | $49.19 | +0.55% | $48.93 | $49.45 | $48.61 | 395.30K |
| 2026-06-26 | $48.92 | -0.79% | $49.45 | $49.69 | $48.62 | 992.90K |
| 2026-06-25 | $49.31 | +1.65% | $48.35 | $49.56 | $48.35 | 548.00K |
| 2026-06-24 | $48.51 | +1.00% | $47.98 | $48.81 | $47.96 | 418.70K |
| 2026-06-23 | $48.03 | +1.78% | $47.34 | $48.07 | $47.23 | 697.90K |
| 2026-06-22 | $47.19 | +1.14% | $46.96 | $47.34 | $46.84 | 625.20K |
| 2026-06-18 | $46.66 | +0.24% | $46.73 | $47.16 | $46.36 | 1.34M |
| 2026-06-17 | $46.55 | -2.49% | $47.57 | $48.01 | $46.25 | 598.50K |
| 2026-06-16 | $47.74 | +0.25% | $48.34 | $48.34 | $47.41 | 424.50K |
| 2026-06-15 | $47.62 | -0.92% | $48.25 | $48.57 | $47.37 | 324.40K |
| 2026-06-12 | $48.06 | +1.44% | $47.69 | $48.11 | $47.20 | 277.80K |
| 2026-06-11 | $47.38 | +1.17% | $46.99 | $47.54 | $46.45 | 403.60K |
| 2026-06-10 | $46.83 | +0.19% | $47.07 | $47.38 | $46.63 | 269.70K |
| 2026-06-09 | $46.74 | +0.67% | $46.70 | $47.62 | $46.62 | 239.00K |
| 2026-06-08 | $46.43 | +0.35% | $46.32 | $46.69 | $46.29 | 209.00K |
| 2026-06-05 | $46.27 | +0.67% | $46.11 | $46.41 | $45.56 | 202.30K |
| 2026-06-04 | $45.96 | +2.75% | $45.65 | $46.19 | $45.48 | 266.50K |
| 2026-06-03 | $44.73 | -1.84% | $45.26 | $45.27 | $44.28 | 438.60K |
| 2026-06-02 | $45.57 | +1.88% | $44.71 | $45.63 | $44.71 | 182.10K |
| 2026-06-01 | $44.73 | -1.82% | $45.46 | $45.46 | $44.22 | 520.10K |
| 2026-05-29 | $45.56 | -0.59% | $45.66 | $46.14 | $45.41 | 195.80K |
| 2026-05-28 | $45.83 | +0.53% | $45.44 | $46.01 | $45.31 | 314.70K |
| 2026-05-27 | $45.59 | -0.24% | $45.99 | $46.35 | $45.32 | 343.90K |
| 2026-05-26 | $45.70 | +1.44% | $45.23 | $45.74 | $44.90 | 216.80K |