Want to see OFG full AI Analyst Report?
OFG Bancorp (OFG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 51.07 | 51.07 | 49.84 | 50.01 | 50.01 | -1.71% | 282,905 | 1.07 |
| Oct 29, 2026 | 51.45 | 51.56 | 50.65 | 50.88 | 50.88 | +0.26% | 370,238 | 1.40 |
| Oct 28, 2026 | 51.13 | 51.66 | 50.33 | 50.75 | 50.75 | -0.41% | 261,455 | 0.99 |
| Oct 27, 2026 | 51.87 | 51.87 | 50.92 | 50.96 | 50.96 | -1.07% | 433,589 | 1.66 |
| Oct 26, 2026 | 51.50 | 51.91 | 51.05 | 51.51 | 51.51 | +0.47% | 419,794 | 1.62 |
| Oct 23, 2026 | 51.05 | 51.45 | 50.99 | 51.27 | 51.27 | -0.18% | 303,903 | 1.18 |
| Oct 22, 2026 | 50.92 | 51.98 | 50.77 | 51.36 | 51.36 | +1.70% | 453,312 | 1.78 |
| Oct 21, 2026 | 52.95 | 53.29 | 50.50 | 50.50 | 50.50 | -4.63% | 473,374 | 1.87 |
| Oct 20, 2026 | 52.24 | 53.38 | 52.24 | 52.95 | 52.95 | +1.46% | 281,464 | 1.10 |
| Oct 19, 2026 | 52.36 | 52.54 | 51.82 | 52.19 | 52.19 | -0.85% | 300,431 | 1.16 |
| Oct 16, 2026 | 52.27 | 53.19 | 51.01 | 52.64 | 52.64 | +0.98% | 439,957 | 1.68 |
| Oct 15, 2026 | 51.26 | 52.15 | 51.04 | 52.13 | 52.13 | +2.38% | 426,435 | 1.63 |
| Oct 14, 2026 | 50.19 | 51.07 | 50.00 | 50.92 | 50.92 | +0.12% | 308,858 | 1.18 |
| Oct 13, 2026 | 51.11 | 51.19 | 50.57 | 50.86 | 50.86 | +0.04% | 198,979 | 0.76 |
| Oct 12, 2026 | 50.70 | 51.30 | 50.62 | 50.84 | 50.84 | +0.59% | 153,117 | 0.58 |
| Oct 09, 2026 | 50.65 | 50.81 | 50.39 | 50.54 | 50.54 | -0.75% | 149,609 | 0.56 |
| Oct 08, 2026 | 50.22 | 51.08 | 50.09 | 50.92 | 50.92 | +0.91% | 245,353 | 0.92 |
| Oct 07, 2026 | 50.26 | 51.08 | 49.84 | 50.46 | 50.46 | -0.75% | 293,448 | 1.10 |
| Oct 06, 2026 | 51.28 | 51.56 | 50.60 | 50.84 | 50.84 | -0.26% | 178,559 | 0.66 |
| Oct 05, 2026 | 51.17 | 51.60 | 50.79 | 50.97 | 50.97 | -0.62% | 262,981 | 0.97 |
| Oct 02, 2026 | 50.95 | 51.55 | 50.61 | 51.29 | 51.29 | +1.18% | 198,326 | 0.73 |
| Oct 01, 2026 | 49.79 | 50.70 | 48.98 | 50.69 | 50.69 | +1.22% | 272,414 | 1.00 |
| Sep 30, 2026 | 50.19 | 50.62 | 49.95 | 50.08 | 50.08 | -0.08% | 325,422 | 1.22 |
| Sep 29, 2026 | 51.27 | 51.45 | 50.19 | 50.47 | 50.12 | -1.42% | 220,839 | 0.83 |
| Sep 28, 2026 | 51.95 | 52.17 | 51.14 | 51.20 | 50.84 | -1.42% | 264,713 | 0.98 |
| Sep 25, 2026 | 51.92 | 52.44 | 51.92 | 51.94 | 51.58 | +0.39% | 235,545 | 0.87 |
| Sep 24, 2026 | 51.87 | 51.95 | 51.34 | 51.74 | 51.38 | +0.35% | 234,428 | 0.85 |
| Sep 23, 2026 | 51.69 | 52.27 | 51.41 | 51.56 | 51.20 | -0.27% | 290,098 | 1.02 |
| Sep 22, 2026 | 52.56 | 52.79 | 51.67 | 51.70 | 51.34 | -1.03% | 243,207 | 0.84 |
| Sep 21, 2026 | 52.73 | 52.90 | 52.20 | 52.24 | 51.88 | -0.49% | 221,047 | 0.75 |
| Sep 18, 2026 | 52.12 | 52.54 | 51.87 | 52.50 | 52.14 | +0.38% | 915,813 | 3.16 |
| Sep 17, 2026 | 52.89 | 53.24 | 52.09 | 52.30 | 51.94 | -0.36% | 299,846 | 1.02 |
| Sep 16, 2026 | 53.01 | 53.02 | 51.70 | 52.49 | 52.13 | -0.80% | 455,043 | 1.58 |
| Sep 15, 2026 | 52.82 | 53.46 | 52.74 | 52.91 | 52.54 | +0.02% | 266,016 | 0.87 |
| Sep 14, 2026 | 52.69 | 53.12 | 52.54 | 52.90 | 52.53 | +0.46% | 225,070 | 0.72 |
| Sep 11, 2026 | 53.08 | 53.08 | 52.04 | 52.66 | 52.29 | +0.19% | 256,441 | 0.82 |
| Sep 10, 2026 | 52.25 | 52.59 | 51.97 | 52.56 | 52.20 | +0.77% | 143,359 | 0.45 |
| Sep 09, 2026 | 52.19 | 52.65 | 52.04 | 52.16 | 51.80 | -0.74% | 208,133 | 0.66 |
| Sep 08, 2026 | 53.22 | 53.22 | 52.46 | 52.55 | 52.19 | -1.26% | 196,916 | 0.61 |
| Sep 07, 2026 | 52.57 | 53.30 | 51.29 | 53.22 | 52.85 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 52.57 | 53.30 | 51.29 | 53.22 | 52.85 | +0.76% | 137,055 | 0.42 |
| Sep 03, 2026 | 53.02 | 53.40 | 52.68 | 52.82 | 52.45 | +0.21% | 199,674 | 0.61 |
| Sep 02, 2026 | 52.55 | 52.91 | 51.92 | 52.71 | 52.34 | +1.13% | 274,485 | 0.84 |
| Sep 01, 2026 | 51.92 | 52.47 | 51.47 | 52.12 | 51.76 | +0.13% | 366,629 | 1.13 |
| Aug 31, 2026 | 52.42 | 52.94 | 51.83 | 52.05 | 51.69 | -0.72% | 217,456 | 0.66 |
| Aug 28, 2026 | 52.40 | 52.56 | 52.10 | 52.43 | 52.07 | +0.65% | 151,404 | 0.46 |
| Aug 27, 2026 | 51.88 | 52.25 | 51.72 | 52.09 | 51.73 | -0.29% | 232,911 | 0.70 |
| Aug 26, 2026 | 52.27 | 52.48 | 52.19 | 52.24 | 51.88 | +0.36% | 184,604 | 0.55 |
| Aug 25, 2026 | 52.52 | 52.52 | 51.87 | 52.05 | 51.69 | -0.59% | 177,188 | 0.53 |
| Aug 24, 2026 | 52.12 | 52.77 | 51.83 | 52.36 | 52.00 | +0.25% | 285,061 | 0.85 |