OFG Bancorp Common Stock (OFG)

Historical Prices For OFG Bancorp Common Stock (OFG)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	39.50	39.71	38.95	39.17	203,915	39.17
10/22/2025	41.01	41.53	39.51	39.60	447,749	39.60
10/21/2025	42.12	42.76	42.12	42.18	249,204	42.18
10/20/2025	41.42	42.60	41.35	42.47	172,069	42.47
10/17/2025	40.98	41.52	40.74	41.29	314,968	41.29
10/16/2025	42.24	42.33	40.32	40.77	297,531	40.77
10/15/2025	43.30	43.41	42.31	42.63	182,080	42.63
10/14/2025	41.95	43.42	41.80	43.38	213,540	43.38
10/13/2025	41.79	42.30	41.52	42.20	160,146	42.20
10/10/2025	43.07	43.38	41.34	41.45	238,539	41.45
10/09/2025	43.18	43.25	42.60	43.03	148,790	43.03
10/08/2025	42.18	42.94	42.65	42.65	157,795	42.65
10/07/2025	43.16	43.40	42.27	42.28	164,485	42.28
10/06/2025	43.09	43.59	42.70	43.17	202,357	43.17
10/03/2025	42.69	43.29	42.65	42.65	174,750	42.65
10/02/2025	42.54	42.95	42.17	42.49	312,484	42.49
10/01/2025	43.10	43.21	42.75	42.75	158,407	42.75
9/30/2025	43.74	43.92	42.99	43.49	176,361	43.49
9/29/2025	44.66	44.70	43.65	43.93	139,208	43.93
9/26/2025	44.43	44.87	44.10	44.68	160,245	44.68
9/25/2025	44.37	44.60	44.12	44.60	175,499	44.60
9/24/2025	44.28	44.60	44.05	44.35	155,191	44.35
9/23/2025	44.42	45.18	44.21	44.31	197,190	44.31
9/22/2025	44.39	44.66	44.03	44.45	396,758	44.45
9/19/2025	44.83	44.83	44.10	44.28	1,013,326	44.28
9/18/2025	43.77	44.98	43.74	44.84	216,851	44.84
9/17/2025	43.34	44.66	43.34	43.69	209,304	43.69
9/16/2025	43.44	43.44	42.67	43.28	179,030	43.28
9/15/2025	44.14	44.22	43.51	43.60	167,220	43.60
9/12/2025	44.11	44.11	43.64	43.76	141,712	43.76
9/11/2025	43.96	44.45	43.78	44.15	235,335	44.15
9/10/2025	43.98	44.35	43.77	44.11	151,146	44.11
9/09/2025	44.25	44.45	43.63	43.91	248,441	43.91
9/08/2025	44.78	44.78	44.00	44.35	168,974	44.35
9/05/2025	45.51	45.82	44.49	44.80	154,994	44.80
9/04/2025	44.71	45.34	44.66	45.34	162,459	45.34
9/03/2025	44.30	44.75	44.19	44.48	171,388	44.48
9/02/2025	44.28	44.68	44.08	44.48	176,830	44.48
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