OFG Bancorp Common Stock (OFG)

Historical Prices For OFG Bancorp Common Stock (OFG)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	44.97	45.13	44.68	44.75	315,630	44.75
8/28/2025	45.06	45.06	44.63	44.77	288,179	44.77
8/27/2025	44.65	45.15	44.65	44.86	166,163	44.86
8/26/2025	44.68	45.18	44.45	44.86	199,318	44.86
8/25/2025	44.62	44.78	44.50	44.52	124,679	44.52
8/22/2025	43.06	44.88	42.88	44.81	252,220	44.81
8/21/2025	42.79	43.03	42.56	42.75	127,294	42.75
8/20/2025	43.19	43.37	42.86	42.96	178,067	42.96
8/19/2025	42.92	43.51	42.92	43.00	175,327	43.00
8/18/2025	42.62	43.04	42.31	43.04	152,500	43.04
8/15/2025	43.46	43.46	42.58	42.62	254,932	42.62
8/14/2025	43.11	43.53	42.98	43.43	174,353	43.43
8/13/2025	43.34	43.75	43.18	43.46	242,105	43.46
8/12/2025	42.15	43.17	41.90	43.14	419,429	43.14
8/11/2025	41.73	42.10	41.33	41.86	289,913	41.86
8/08/2025	42.22	42.22	41.69	41.72	151,300	41.72
8/07/2025	42.50	42.50	41.73	41.84	158,384	41.84
8/06/2025	42.76	42.76	42.15	42.15	269,841	42.15
8/05/2025	42.23	42.73	41.74	42.73	289,636	42.73
8/04/2025	41.98	42.32	41.98	42.18	133,075	42.18
8/01/2025	42.15	42.58	41.10	41.78	283,667	41.78
7/31/2025	42.00	42.63	42.00	42.62	289,185	42.62
7/30/2025	43.64	43.75	42.23	42.42	189,947	42.42
7/29/2025	44.00	44.04	43.66	43.69	229,934	43.69
7/28/2025	43.21	43.95	43.20	43.70	261,344	43.70
7/25/2025	42.66	43.44	42.43	43.31	226,093	43.31
7/24/2025	44.25	44.30	42.87	42.91	227,543	42.91
7/23/2025	44.75	44.88	44.13	44.52	176,299	44.52
7/22/2025	44.55	44.86	44.13	44.50	265,787	44.50
7/21/2025	45.35	45.55	44.47	44.47	163,880	44.47
7/18/2025	46.11	46.11	44.66	44.94	262,802	44.94
7/17/2025	44.99	45.71	44.34	45.47	379,788	45.47
7/16/2025	43.61	44.16	43.27	44.02	301,519	44.02
7/15/2025	45.01	45.21	43.26	43.29	275,204	43.29
7/14/2025	44.45	45.30	43.88	45.30	182,946	45.30
7/11/2025	44.43	44.83	44.00	44.67	224,073	44.67
7/10/2025	44.30	45.05	44.23	44.79	177,367	44.79
7/09/2025	44.87	44.89	44.08	44.39	224,737	44.39
7/08/2025	44.49	44.98	44.42	44.48	185,426	44.48
7/07/2025	44.87	45.32	44.34	44.53	191,158	44.53
7/03/2025	44.67	45.26	44.67	45.01	126,443	45.01
7/02/2025	44.02	44.52	43.72	44.40	277,740	44.40
7/01/2025	42.54	44.25	42.54	43.85	222,255	43.85
6/30/2025	43.05	43.52	42.79	42.80	210,355	42.80
6/27/2025	43.30	43.58	42.92	43.09	420,735	42.79
6/26/2025	42.63	43.28	42.47	43.28	275,921	42.98
6/25/2025	42.51	42.66	42.19	42.45	214,097	42.15
6/24/2025	42.59	43.01	42.41	42.43	209,046	42.13
6/23/2025	40.96	42.25	40.87	42.19	282,359	41.90
6/20/2025	40.98	41.24	40.60	41.04	1,007,161	40.75
6/18/2025	40.10	41.15	40.06	40.75	228,082	40.47
6/17/2025	40.40	40.92	40.16	40.39	240,774	40.11
6/16/2025	41.50	41.50	40.51	40.54	272,106	40.26
6/13/2025	41.14	41.55	40.23	41.00	310,087	40.71
6/12/2025	41.37	41.68	41.12	41.65	167,768	41.36
6/11/2025	42.33	42.45	41.52	41.65	167,091	41.36
6/10/2025	41.82	42.47	41.81	42.01	180,540	41.72
6/09/2025	41.86	42.20	41.60	41.80	269,595	41.51
6/06/2025	41.69	41.82	41.39	41.82	156,974	41.53
6/05/2025	41.17	41.17	40.84	41.10	199,697	40.81
6/04/2025	41.31	41.34	41.01	41.23	170,700	40.94
6/03/2025	41.02	41.76	40.99	41.43	180,641	41.14
6/02/2025	40.93	41.44	40.66	41.29	196,697	41.00