NYSE : OFG
OFG Bancorp — Price history
Financials · Banks - Regional · United States
Last price 50.01 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.10B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OFG Bancorp (OFG) closed at 51.16 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 50.49 | 51.41 | 50.49 | 51.16 | 106,644 | +2.30% |
| 2026-10-30 | 51.07 | 51.07 | 49.84 | 50.01 | 282,905 | -1.71% |
| 2026-10-29 | 51.45 | 51.56 | 50.65 | 50.88 | 370,240 | +0.26% |
| 2026-10-28 | 51.13 | 51.66 | 50.33 | 50.75 | 261,459 | -0.41% |
| 2026-10-27 | 51.87 | 51.87 | 50.915 | 50.96 | 433,593 | -1.07% |
| 2026-10-26 | 51.5 | 51.91 | 51.05 | 51.51 | 419,795 | +0.47% |
| 2026-10-23 | 51.05 | 51.45 | 50.985 | 51.27 | 303,904 | -0.18% |
| 2026-10-22 | 50.92 | 51.98 | 50.77 | 51.36 | 453,315 | +1.70% |
| 2026-10-21 | 52.95 | 53.29 | 50.5 | 50.5 | 473,374 | -4.63% |
| 2026-10-20 | 52.24 | 53.375 | 52.24 | 52.95 | 281,464 | +1.46% |
| 2026-10-19 | 52.36 | 52.54 | 51.817 | 52.19 | 300,433 | -0.85% |
| 2026-10-16 | 52.27 | 53.19 | 51.005 | 52.64 | 439,957 | +0.98% |
| 2026-10-15 | 51.26 | 52.15 | 51.04 | 52.13 | 426,435 | +2.38% |
| 2026-10-14 | 50.19 | 51.07 | 50 | 50.92 | 308,857 | +0.12% |
| 2026-10-13 | 51.11 | 51.19 | 50.57 | 50.86 | 198,972 | +0.04% |
| 2026-10-12 | 50.7 | 51.3 | 50.62 | 50.84 | 153,115 | +0.59% |
| 2026-10-09 | 50.65 | 50.81 | 50.39 | 50.54 | 149,607 | -0.75% |
| 2026-10-08 | 50.22 | 51.08 | 50.09 | 50.92 | 245,322 | +0.91% |
| 2026-10-07 | 50.26 | 51.08 | 49.84 | 50.46 | 293,447 | -0.75% |
| 2026-10-06 | 51.28 | 51.56 | 50.6 | 50.84 | 176,485 | -0.26% |
| 2026-10-05 | 51.17 | 51.6 | 50.79 | 50.97 | 262,981 | -0.62% |
| 2026-10-02 | 50.95 | 51.55 | 50.61 | 51.29 | 198,183 | +1.18% |
| 2026-10-01 | 49.79 | 50.7 | 48.98 | 50.69 | 272,414 | +1.22% |
| 2026-09-30 | 50.19 | 50.62 | 49.95 | 50.08 | 325,420 | -0.08% |
| 2026-09-29 | 51.27 | 51.45 | 50.19 | 50.47 | 220,837 | -1.43% |
| 2026-09-28 | 51.95 | 52.17 | 51.14 | 51.2 | 264,713 | -1.42% |
| 2026-09-25 | 51.92 | 52.435 | 51.92 | 51.94 | 235,545 | +0.39% |
| 2026-09-24 | 51.87 | 51.95 | 51.34 | 51.74 | 234,428 | +0.35% |
| 2026-09-23 | 51.69 | 52.265 | 51.408 | 51.56 | 290,098 | -0.27% |
| 2026-09-22 | 52.56 | 52.79 | 51.67 | 51.7 | 243,207 | -1.03% |
| 2026-09-21 | 52.73 | 52.9 | 52.2 | 52.24 | 221,047 | -0.50% |
| 2026-09-18 | 52.12 | 52.54 | 51.87 | 52.5 | 915,813 | +0.38% |
| 2026-09-17 | 52.89 | 53.24 | 52.09 | 52.3 | 299,846 | -0.36% |
| 2026-09-16 | 53.01 | 53.02 | 51.7 | 52.49 | 455,043 | -0.79% |
| 2026-09-15 | 52.82 | 53.46 | 52.74 | 52.91 | 266,016 | +0.02% |
| 2026-09-14 | 52.69 | 53.12 | 52.54 | 52.9 | 225,070 | +0.46% |
| 2026-09-11 | 53.08 | 53.08 | 52.04 | 52.66 | 256,440 | +0.19% |
| 2026-09-10 | 52.25 | 52.59 | 51.97 | 52.56 | 143,359 | +0.77% |
| 2026-09-09 | 52.19 | 52.65 | 52.035 | 52.16 | 208,133 | -0.74% |
| 2026-09-08 | 53.22 | 53.223 | 52.46 | 52.55 | 196,916 | -1.26% |
| 2026-09-04 | 52.57 | 53.3 | 51.29 | 53.22 | 137,055 | +0.76% |
| 2026-09-03 | 53.02 | 53.395 | 52.68 | 52.82 | 199,674 | +0.21% |
| 2026-09-02 | 52.55 | 52.91 | 51.915 | 52.71 | 274,485 | +1.13% |
| 2026-09-01 | 51.92 | 52.47 | 51.47 | 52.12 | 366,629 | +0.13% |
| 2026-08-31 | 52.42 | 52.94 | 51.83 | 52.05 | 217,456 | -0.72% |
| 2026-08-28 | 52.4 | 52.56 | 52.1 | 52.43 | 151,404 | +0.65% |
| 2026-08-27 | 51.88 | 52.25 | 51.715 | 52.09 | 232,911 | -0.29% |
| 2026-08-26 | 52.27 | 52.48 | 52.19 | 52.24 | 184,604 | +0.37% |
| 2026-08-25 | 52.52 | 52.52 | 51.87 | 52.05 | 177,188 | -0.59% |
| 2026-08-24 | 52.12 | 52.77 | 51.825 | 52.36 | 285,061 | +0.25% |
| 2026-08-21 | 52.09 | 52.32 | 51.59 | 52.23 | 249,488 | +0.87% |
| 2026-08-20 | 51.42 | 51.9 | 51.22 | 51.78 | 323,136 | +0.33% |
| 2026-08-19 | 52.95 | 52.95 | 51.411 | 51.61 | 268,073 | -2.71% |
| 2026-08-18 | 53.7 | 53.98 | 52.91 | 53.05 | 220,637 | -0.88% |
| 2026-08-17 | 53.67 | 54.47 | 53.3 | 53.52 | 192,113 | -0.80% |
| 2026-08-14 | 53.46 | 53.98 | 53.19 | 53.95 | 250,017 | +0.77% |
| 2026-08-13 | 53.25 | 53.775 | 53.145 | 53.54 | 231,066 | +1.25% |
| 2026-08-12 | 52.19 | 53.15 | 52.19 | 52.88 | 141,608 | +0.65% |
| 2026-08-11 | 52.23 | 52.67 | 52.01 | 52.54 | 166,468 | +0.84% |
| 2026-08-10 | 51.99 | 52.67 | 51.876 | 52.1 | 164,220 | -0.38% |
| 2026-08-07 | 52.61 | 52.69 | 52.16 | 52.3 | 175,164 | -1.12% |
| 2026-08-06 | 53.32 | 53.76 | 52.83 | 52.89 | 163,748 | -0.45% |
| 2026-08-05 | 53.56 | 53.82 | 52.94 | 53.13 | 307,373 | -0.52% |
| 2026-08-04 | 53.34 | 53.75 | 52.8 | 53.41 | 212,725 | +0.62% |
| 2026-08-03 | 52.52 | 53.515 | 52.52 | 53.08 | 288,776 | +0.42% |
| 2026-07-31 | 52.44 | 52.97 | 52.04 | 52.86 | 257,197 | +0.70% |
| 2026-07-30 | 52.74 | 53.125 | 52.31 | 52.49 | 232,607 | +0.29% |
| 2026-07-29 | 52.54 | 52.895 | 51.885 | 52.34 | 276,249 | -1.30% |
| 2026-07-28 | 52.22 | 53.3 | 52.22 | 53.03 | 228,201 | +1.24% |
| 2026-07-27 | 52.51 | 52.95 | 52.255 | 52.38 | 284,805 | -0.04% |
| 2026-07-24 | 52.79 | 52.89 | 52.12 | 52.4 | 367,554 | -0.06% |
| 2026-07-23 | 51.69 | 52.67 | 51.3 | 52.43 | 504,941 | +0.59% |
| 2026-07-22 | 53.16 | 53.2 | 51.72 | 52.12 | 507,738 | -1.47% |
| 2026-07-21 | 51.64 | 52.96 | 51 | 52.9 | 548,111 | +5.80% |
| 2026-07-20 | 49.99 | 50.17 | 49.775 | 50 | 442,531 | -0.14% |
| 2026-07-17 | 50.61 | 50.96 | 49.81 | 50.07 | 264,162 | -2.15% |
| 2026-07-16 | 50.07 | 51.42 | 49.79 | 51.17 | 276,619 | +2.36% |
| 2026-07-15 | 49.96 | 50.45 | 49.59 | 49.99 | 352,784 | +0.28% |
| 2026-07-14 | 49.99 | 50.36 | 49.685 | 49.85 | 205,620 | -0.24% |
| 2026-07-13 | 50.09 | 50.51 | 49.64 | 49.97 | 225,580 | +1.26% |
| 2026-07-10 | 49.66 | 49.8 | 49.29 | 49.35 | 344,097 | -0.58% |
| 2026-07-09 | 49.16 | 49.905 | 48.93 | 49.64 | 333,976 | +1.68% |
| 2026-07-08 | 49.8 | 49.8 | 48.67 | 48.82 | 392,824 | -2.11% |
| 2026-07-07 | 49.78 | 50.36 | 49.52 | 49.87 | 300,804 | +0.36% |
| 2026-07-06 | 49.85 | 49.95 | 49.27 | 49.69 | 199,477 | +0.42% |
| 2026-07-02 | 50.1 | 50.48 | 49.125 | 49.48 | 279,345 | -1.34% |
| 2026-07-01 | 49.37 | 50.66 | 49.285 | 50.15 | 430,917 | +2.20% |
| 2026-06-30 | 48.82 | 49.32 | 48.69 | 49.07 | 326,402 | +0.47% |
| 2026-06-29 | 48.93 | 49.445 | 48.61 | 49.19 | 395,266 | +0.55% |
| 2026-06-26 | 49.45 | 49.69 | 48.62 | 48.92 | 992,947 | -0.79% |
| 2026-06-25 | 48.35 | 49.56 | 48.35 | 49.31 | 548,042 | +1.65% |
| 2026-06-24 | 47.98 | 48.81 | 47.96 | 48.51 | 418,651 | +1.00% |
| 2026-06-23 | 47.34 | 48.07 | 47.23 | 48.03 | 698,052 | +1.78% |
| 2026-06-22 | 46.96 | 47.34 | 46.84 | 47.19 | 625,279 | +1.14% |
| 2026-06-18 | 46.73 | 47.16 | 46.36 | 46.66 | 1,335,462 | +0.24% |
| 2026-06-17 | 47.57 | 48.01 | 46.25 | 46.55 | 598,528 | -2.49% |
| 2026-06-16 | 48.34 | 48.34 | 47.41 | 47.74 | 424,541 | +0.25% |
| 2026-06-15 | 48.25 | 48.57 | 47.37 | 47.62 | 324,355 | -0.92% |
| 2026-06-12 | 47.69 | 48.11 | 47.195 | 48.06 | 277,775 | +1.44% |
| 2026-06-11 | 46.99 | 47.54 | 46.45 | 47.38 | 403,616 | +1.17% |
| 2026-06-10 | 47.07 | 47.38 | 46.63 | 46.83 | 269,668 | +0.19% |
| 2026-06-09 | 46.7 | 47.62 | 46.62 | 46.74 | 238,953 | +0.67% |
| 2026-06-08 | 46.32 | 46.69 | 46.29 | 46.43 | 208,996 | +0.35% |
| 2026-06-05 | 46.11 | 46.41 | 45.555 | 46.27 | 202,342 | +0.67% |
| 2026-06-04 | 45.65 | 46.185 | 45.48 | 45.96 | 266,468 | +2.75% |
| 2026-06-03 | 45.26 | 45.268 | 44.28 | 44.73 | 438,571 | -1.84% |
| 2026-06-02 | 44.71 | 45.63 | 44.71 | 45.57 | 182,154 | +1.88% |
| 2026-06-01 | 45.46 | 45.46 | 44.22 | 44.73 | 520,088 | -1.82% |
| 2026-05-29 | 45.66 | 46.14 | 45.405 | 45.56 | 195,757 | -0.59% |
| 2026-05-28 | 45.44 | 46.01 | 45.31 | 45.83 | 314,743 | +0.53% |
| 2026-05-27 | 45.99 | 46.35 | 45.32 | 45.59 | 343,930 | -0.24% |
| 2026-05-26 | 45.23 | 45.74 | 44.9 | 45.7 | 216,793 | +1.44% |
| 2026-05-22 | 45.3 | 45.355 | 44.91 | 45.05 | 219,243 | -0.33% |
| 2026-05-21 | 45.18 | 45.57 | 44.745 | 45.2 | 213,988 | -0.88% |
| 2026-05-20 | 44.56 | 45.76 | 44.308 | 45.6 | 218,338 | +2.33% |
| 2026-05-19 | 44.7 | 45.17 | 44.1 | 44.56 | 259,436 | -0.25% |
| 2026-05-18 | 44.25 | 44.96 | 44.25 | 44.67 | 189,876 | +1.59% |
| 2026-05-15 | 44.33 | 44.33 | 43.675 | 43.97 | 223,638 | -0.92% |
| 2026-05-14 | 44.49 | 45.15 | 44.26 | 44.38 | 173,464 | +0.54% |
| 2026-05-13 | 44.15 | 44.51 | 43.835 | 44.14 | 300,515 | -0.25% |