OFG Bancorp (OFG)
40.27
-0.70 (-1.71%)
At close: Mar 28, 2025, 3:59 PM
40.24
-0.09%
After-hours: Mar 28, 2025, 05:29 PM EDT
OFG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 41.08 | 41.32 | 40.72 | 40.97 | -0.10 | -0.24% | 240,801 |
| Mar 26, 2025 | 40.74 | 41.53 | 40.61 | 41.07 | -0.10 | -0.24% | 262,800 |
| Mar 25, 2025 | 41.25 | 41.55 | 40.99 | 41.17 | 0.13 | 0.32% | 296,936 |
| Mar 24, 2025 | 40.88 | 41.34 | 40.76 | 41.04 | 0.85 | 2.11% | 623,049 |
| Mar 21, 2025 | 39.95 | 40.68 | 39.71 | 40.19 | -0.03 | -0.07% | 4,156,500 |
| Mar 20, 2025 | 40.32 | 40.95 | 40.18 | 40.22 | -0.40 | -0.98% | 452,700 |
| Mar 19, 2025 | 40.74 | 41.06 | 40.26 | 40.62 | -0.01 | -0.02% | 453,100 |
| Mar 18, 2025 | 40.67 | 41.21 | 40.44 | 40.63 | -0.23 | -0.56% | 375,138 |
| Mar 17, 2025 | 41.22 | 41.57 | 40.78 | 40.86 | 0.22 | 0.54% | 601,600 |
| Mar 14, 2025 | 40.07 | 40.73 | 39.92 | 40.64 | 0.98 | 2.47% | 359,510 |
| Mar 13, 2025 | 39.70 | 40.25 | 39.55 | 39.66 | 0.06 | 0.15% | 353,000 |
| Mar 12, 2025 | 39.03 | 39.90 | 38.62 | 39.60 | 0.75 | 1.93% | 408,500 |
| Mar 11, 2025 | 39.35 | 39.74 | 38.76 | 38.85 | -0.34 | -0.87% | 474,307 |
| Mar 10, 2025 | 40.45 | 40.68 | 39.09 | 39.19 | -1.58 | -3.88% | 640,836 |
| Mar 7, 2025 | 40.61 | 41.01 | 40.27 | 40.77 | 0.20 | 0.49% | 350,800 |
| Mar 6, 2025 | 40.72 | 40.92 | 40.38 | 40.57 | -0.37 | -0.90% | 325,200 |
| Mar 5, 2025 | 40.84 | 41.33 | 40.33 | 40.94 | 0.07 | 0.17% | 306,125 |
| Mar 4, 2025 | 41.64 | 41.86 | 40.55 | 40.87 | -1.22 | -2.90% | 351,100 |
| Mar 3, 2025 | 42.46 | 42.93 | 41.81 | 42.09 | -0.40 | -0.94% | 229,214 |
| Feb 28, 2025 | 42.25 | 42.67 | 42.05 | 42.49 | 0.41 | 0.97% | 337,519 |
| Feb 27, 2025 | 41.52 | 42.37 | 41.39 | 42.08 | 0.38 | 0.91% | 352,238 |
| Feb 26, 2025 | 41.63 | 42.04 | 41.33 | 41.70 | -0.07 | -0.17% | 198,211 |
| Feb 25, 2025 | 41.88 | 42.13 | 41.56 | 41.77 | 0.16 | 0.38% | 257,000 |
| Feb 24, 2025 | 41.87 | 42.01 | 41.39 | 41.61 | -0.05 | -0.12% | 333,700 |
| Feb 21, 2025 | 42.19 | 42.40 | 41.51 | 41.66 | -0.09 | -0.22% | 604,039 |
| Feb 20, 2025 | 41.46 | 41.99 | 40.95 | 41.75 | 0.08 | 0.19% | 442,118 |
| Feb 19, 2025 | 41.50 | 42.22 | 41.17 | 41.67 | -0.38 | -0.90% | 323,318 |
| Feb 18, 2025 | 41.93 | 42.28 | 41.51 | 42.05 | 0.25 | 0.60% | 501,624 |
| Feb 14, 2025 | 43.34 | 43.69 | 41.68 | 41.80 | -1.54 | -3.55% | 580,400 |
| Feb 13, 2025 | 43.17 | 43.36 | 42.79 | 43.34 | 0.17 | 0.39% | 249,826 |
| Feb 12, 2025 | 43.34 | 43.64 | 43.06 | 43.17 | -0.86 | -1.95% | 312,000 |
| Feb 11, 2025 | 42.92 | 44.06 | 42.92 | 44.03 | 0.85 | 1.97% | 249,000 |
| Feb 10, 2025 | 43.69 | 43.69 | 42.80 | 43.18 | -0.44 | -1.01% | 290,700 |
| Feb 7, 2025 | 43.78 | 43.78 | 42.93 | 43.62 | -0.34 | -0.77% | 346,600 |
| Feb 6, 2025 | 43.37 | 44.04 | 43.13 | 43.96 | 0.82 | 1.90% | 301,734 |
| Feb 5, 2025 | 43.29 | 43.29 | 42.54 | 43.14 | 0.19 | 0.44% | 326,600 |
| Feb 4, 2025 | 42.04 | 43.07 | 42.03 | 42.95 | 0.87 | 2.07% | 278,747 |
| Feb 3, 2025 | 41.88 | 42.70 | 41.34 | 42.08 | -0.63 | -1.48% | 320,207 |
| Jan 31, 2025 | 43.49 | 43.52 | 42.23 | 42.71 | -0.66 | -1.52% | 418,500 |
| Jan 30, 2025 | 44.02 | 44.33 | 42.96 | 43.37 | 0.08 | 0.18% | 310,203 |
| Jan 29, 2025 | 42.96 | 43.70 | 42.92 | 43.29 | 0.09 | 0.21% | 408,300 |
| Jan 28, 2025 | 43.00 | 43.57 | 42.84 | 43.20 | 0.17 | 0.40% | 450,100 |
| Jan 27, 2025 | 43.48 | 43.98 | 43.00 | 43.03 | -0.22 | -0.51% | 382,700 |
| Jan 24, 2025 | 43.23 | 43.38 | 42.87 | 43.25 | -0.06 | -0.14% | 490,311 |
| Jan 23, 2025 | 44.50 | 44.51 | 43.03 | 43.31 | -0.79 | -1.79% | 468,620 |
| Jan 22, 2025 | 45.50 | 45.96 | 44.08 | 44.10 | -0.64 | -1.43% | 574,300 |
| Jan 21, 2025 | 44.55 | 45.46 | 44.28 | 44.74 | 0.50 | 1.13% | 293,239 |
| Jan 17, 2025 | 43.69 | 44.31 | 43.14 | 44.24 | 0.94 | 2.17% | 364,500 |
| Jan 16, 2025 | 43.01 | 43.56 | 42.84 | 43.30 | 0.12 | 0.28% | 349,000 |
| Jan 15, 2025 | 44.03 | 44.18 | 42.95 | 43.18 | 0.37 | 0.86% | 277,111 |