OFG | OFG Bancorp | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

OFG Bancorp (OFG)

NYSE

$52.65-$0.010 (-0.02%)

Price as of Sep 11, 2026 7:37 PM EDT

$2.2B
Market Cap
24.02%
1-Year Change
Banks - Regional
Industry

1 Month
+0.23%

Low Price$51.61

High Price$53.95
3 Months
+11.94%

Low Price$46.22

High Price$53.95
1 Year
+24.02%

Low Price$36.56

High Price$53.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	53.08	53.08	52.04	52.66	+0.19%	256,441
09/10/2026	52.25	52.59	51.97	52.56	+0.77%	143,359
09/09/2026	52.19	52.65	52.04	52.16	-0.74%	208,133
09/08/2026	53.22	53.22	52.46	52.55	-1.26%	196,916
09/04/2026	52.57	53.30	51.29	53.22	+0.76%	137,055
09/03/2026	53.02	53.40	52.68	52.82	+0.21%	199,674
09/02/2026	52.55	52.91	51.92	52.71	+1.13%	274,485
09/01/2026	51.92	52.47	51.47	52.12	+0.13%	366,629
08/31/2026	52.42	52.94	51.83	52.05	-0.72%	217,467
08/28/2026	52.40	52.56	52.10	52.43	+0.65%	151,404
08/27/2026	51.88	52.25	51.72	52.09	-0.29%	232,911
08/26/2026	52.27	52.48	52.19	52.24	+0.37%	184,604
08/25/2026	52.52	52.52	51.87	52.05	-0.59%	177,188
08/24/2026	52.12	52.77	51.83	52.36	+0.25%	285,061
08/21/2026	52.09	52.32	51.59	52.23	+0.87%	249,488
08/20/2026	51.42	51.90	51.22	51.78	+0.33%	323,136
08/19/2026	52.95	52.95	51.41	51.61	-2.71%	268,073
08/18/2026	53.70	53.98	52.91	53.05	-0.88%	220,637
08/17/2026	53.67	54.47	53.30	53.52	-0.80%	192,112
08/14/2026	53.46	53.98	53.19	53.95	+0.77%	250,017
08/13/2026	53.25	53.78	53.15	53.54	+1.25%	231,066
08/12/2026	52.19	53.15	52.19	52.88	+0.65%	141,608
08/11/2026	52.23	52.67	52.01	52.54	+0.84%	166,468
08/10/2026	51.99	52.67	51.88	52.10	-0.38%	164,220
08/07/2026	52.61	52.69	52.16	52.30	-1.12%	175,164
08/06/2026	53.32	53.76	52.83	52.89	-0.45%	163,748
08/05/2026	53.56	53.82	52.94	53.13	-0.52%	307,368
08/04/2026	53.34	53.75	52.80	53.41	+0.62%	212,722
08/03/2026	52.52	53.52	52.52	53.08	+0.42%	288,776
07/31/2026	52.44	52.97	52.04	52.86	+0.70%	257,197
07/30/2026	52.74	53.13	52.31	52.49	+0.29%	232,607
07/29/2026	52.54	52.90	51.89	52.34	-1.30%	276,249
07/28/2026	52.22	53.30	52.22	53.03	+1.24%	227,564
07/27/2026	52.51	52.95	52.26	52.38	-0.04%	284,805
07/24/2026	52.79	52.89	52.12	52.40	-0.06%	367,554
07/23/2026	51.69	52.67	51.30	52.43	+0.59%	504,941
07/22/2026	53.16	53.20	51.72	52.12	-1.47%	507,738
07/21/2026	51.64	52.96	51.00	52.90	+5.80%	548,111
07/21/2026	$1.39 Earnings
07/20/2026	49.99	50.17	49.78	50.00	-0.14%	442,531
07/17/2026	50.61	50.96	49.81	50.07	-2.15%	264,162
07/16/2026	50.07	51.42	49.79	51.17	+2.36%	276,619
07/15/2026	49.96	50.45	49.59	49.99	+0.28%	358,037
07/14/2026	49.99	50.36	49.69	49.85	-0.24%	205,620
07/13/2026	50.09	50.51	49.64	49.97	+1.26%	225,580
07/10/2026	49.66	49.80	49.29	49.35	-0.58%	344,097
07/09/2026	49.16	49.91	48.93	49.64	+1.68%	333,976
07/08/2026	49.80	49.80	48.67	48.82	-2.11%	392,824
07/07/2026	49.78	50.36	49.52	49.87	+0.36%	300,804
07/06/2026	49.85	49.95	49.27	49.69	+0.42%	199,477
07/02/2026	50.10	50.48	49.13	49.48	-1.34%	279,345
07/01/2026	49.37	50.66	49.29	50.15	+2.20%	430,917
06/30/2026	48.82	49.32	48.69	49.07	+0.47%	326,402
06/30/2026	$0.35 Dividend
06/29/2026	48.58	49.09	48.26	48.84	+0.55%	395,266
06/26/2026	49.10	49.34	48.27	48.57	-0.79%	992,947
06/25/2026	48.01	49.21	48.01	48.96	+1.65%	548,042
06/24/2026	47.64	48.46	47.62	48.16	+1.00%	418,651
06/23/2026	47.00	47.73	46.89	47.69	+1.78%	698,052
06/22/2026	46.63	47.00	46.51	46.85	+1.14%	625,279
06/18/2026	46.40	46.82	46.03	46.33	+0.24%	1,335,462
06/17/2026	47.23	47.67	45.92	46.22	-2.49%	598,528
06/16/2026	48.00	48.00	47.07	47.40	+0.25%	424,541
06/15/2026	47.91	48.22	47.03	47.28	-0.92%	324,355
06/12/2026	47.35	47.77	46.86	47.72	+1.44%	277,775
06/11/2026	46.66	47.20	46.12	47.04	+1.17%	403,616
06/10/2026	46.74	47.04	46.30	46.50	+0.19%	269,668
06/09/2026	46.37	47.28	46.29	46.41	+0.67%	238,953
06/08/2026	45.99	46.36	45.96	46.10	+0.35%	208,995
06/05/2026	45.78	46.08	45.23	45.94	+0.67%	202,342
06/04/2026	45.33	45.86	45.16	45.63	+2.75%	266,468
06/03/2026	44.94	44.95	43.97	44.41	-1.84%	438,535
06/02/2026	44.39	45.31	44.39	45.25	+1.88%	182,154
06/01/2026	45.14	45.14	43.91	44.41	-1.82%	520,088
05/29/2026	45.34	45.81	45.08	45.24	-0.59%	195,757
05/28/2026	45.12	45.68	44.99	45.50	+0.53%	314,743
05/27/2026	45.66	46.02	45.00	45.27	-0.24%	343,930
05/26/2026	44.91	45.41	44.58	45.37	+1.44%	216,793
05/22/2026	44.98	45.03	44.59	44.73	-0.33%	219,243
05/21/2026	44.86	45.25	44.43	44.88	-0.88%	213,988
05/20/2026	44.24	45.43	43.99	45.28	+2.33%	218,338
05/19/2026	44.38	44.85	43.79	44.24	-0.25%	259,436
05/18/2026	43.94	44.64	43.94	44.35	+1.59%	189,876
05/15/2026	44.01	44.01	43.36	43.66	-0.92%	223,638
05/14/2026	44.17	44.83	43.95	44.06	+0.54%	173,464
05/13/2026	43.84	44.19	43.52	43.83	-0.25%	300,515
05/12/2026	44.38	44.96	43.31	43.94	-1.03%	258,456
05/11/2026	45.85	45.85	44.34	44.39	-2.80%	204,397
05/08/2026	45.50	45.93	45.38	45.67	+0.83%	271,272
05/07/2026	45.80	45.99	45.23	45.30	-0.74%	291,856
05/06/2026	45.51	45.92	45.32	45.63	+0.94%	165,029
05/05/2026	44.85	45.58	44.54	45.21	+0.89%	150,631
05/04/2026	45.31	45.67	44.74	44.81	-1.33%	191,614
05/01/2026	45.59	45.72	45.12	45.41	-0.48%	204,716
04/30/2026	44.29	45.98	44.29	45.63	+2.36%	556,213
04/29/2026	45.43	45.58	44.48	44.58	-2.09%	358,721
04/28/2026	45.67	46.32	45.52	45.53	+0.07%	235,908
04/27/2026	45.23	45.77	45.16	45.50	+0.66%	241,417
04/24/2026	45.71	45.84	44.79	45.21	-1.24%	349,474
04/23/2026	45.64	45.78	44.96	45.77	+0.70%	337,111