OFG Bancorp (OFG)
NYSE: OFG
· Real-Time Price · USD
44.78
-0.56 (-1.24%)
At close: Sep 05, 2025, 3:59 PM
44.80
0.04%
After-hours: Sep 05, 2025, 06:10 PM EDT
OFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45.51 | 45.82 | 44.49 | 44.80 | 44.80 | -1.19% | 155,000 |
| Sep 4, 2025 | 44.71 | 45.34 | 44.67 | 45.34 | 45.34 | 1.93% | 162,500 |
| Sep 3, 2025 | 44.30 | 44.75 | 44.19 | 44.48 | 44.48 | 0.00% | 171,400 |
| Sep 2, 2025 | 44.28 | 44.68 | 44.08 | 44.48 | 44.48 | -0.60% | 176,830 |
| Aug 29, 2025 | 44.97 | 45.14 | 44.68 | 44.75 | 44.75 | -0.04% | 315,630 |
| Aug 28, 2025 | 45.06 | 45.06 | 44.64 | 44.77 | 44.77 | -0.20% | 288,200 |
| Aug 27, 2025 | 44.65 | 45.15 | 44.65 | 44.86 | 44.86 | 0.00% | 166,200 |
| Aug 26, 2025 | 44.68 | 45.18 | 44.46 | 44.86 | 44.86 | 0.76% | 199,318 |
| Aug 25, 2025 | 44.62 | 44.78 | 44.50 | 44.52 | 44.52 | -0.65% | 124,700 |
| Aug 22, 2025 | 43.06 | 44.88 | 42.88 | 44.81 | 44.81 | 4.82% | 252,220 |
| Aug 21, 2025 | 42.79 | 43.03 | 42.56 | 42.75 | 42.75 | -0.49% | 127,300 |
| Aug 20, 2025 | 43.19 | 43.37 | 42.86 | 42.96 | 42.96 | -0.09% | 178,100 |
| Aug 19, 2025 | 42.92 | 43.51 | 42.92 | 43.00 | 43.00 | -0.09% | 175,327 |
| Aug 18, 2025 | 42.62 | 43.04 | 42.31 | 43.04 | 43.04 | 0.99% | 152,500 |
| Aug 15, 2025 | 43.46 | 43.46 | 42.58 | 42.62 | 42.62 | -1.87% | 251,100 |
| Aug 14, 2025 | 43.11 | 43.53 | 42.98 | 43.43 | 43.43 | -0.07% | 174,400 |
| Aug 13, 2025 | 43.34 | 43.75 | 43.18 | 43.46 | 43.46 | 0.74% | 242,105 |
| Aug 12, 2025 | 42.15 | 43.17 | 41.90 | 43.14 | 43.14 | 3.06% | 419,429 |
| Aug 11, 2025 | 41.73 | 42.10 | 41.33 | 41.86 | 41.86 | 0.34% | 289,913 |
| Aug 8, 2025 | 42.22 | 42.22 | 41.69 | 41.72 | 41.72 | -0.29% | 151,300 |