OFG Bancorp (OFG) Historical Stock Data
40.58 ↓0.11 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OFG is up 0.14% a day on average. There have been 17 days where OFG Bancorp closed green and 13 days where OFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 40.52 | 40.58 | ↑$0.06 (0.15%) | 40.52 | 41.04 | 172.68K |
| 2025-12-03 | 39.97 | 40.69 | ↑$0.72 (1.80%) | 39.97 | 40.88 | 161.22K |
| 2025-12-02 | 40.37 | 40.04 | ↓$0.33 (-0.82%) | 39.85 | 40.37 | 166.98K |
| 2025-12-01 | 39.75 | 40.17 | ↑$0.42 (1.06%) | 39.75 | 40.28 | 167.58K |
| 2025-11-28 | 40.17 | 39.73 | ↓$0.44 (-1.10%) | 39.63 | 40.17 | 84.64K |
| 2025-11-26 | 40.01 | 39.98 | ↓$0.03 (-0.07%) | 39.97 | 40.49 | 331.90K |
| 2025-11-25 | 39.53 | 40.15 | ↑$0.62 (1.57%) | 39.53 | 40.52 | 278.36K |
| 2025-11-24 | 39.63 | 39.28 | ↓$0.35 (-0.88%) | 39.19 | 39.79 | 230.84K |
| 2025-11-21 | 39.66 | 39.79 | ↑$0.13 (0.33%) | 39.29 | 40.26 | 742.08K |
| 2025-11-20 | 39.99 | 39.31 | ↓$0.68 (-1.70%) | 39.26 | 40.38 | 209.71K |
| 2025-11-19 | 39.75 | 39.72 | ↓$0.03 (-0.08%) | 39.17 | 40.04 | 189.38K |
| 2025-11-18 | 39.07 | 39.76 | ↑$0.69 (1.77%) | 39.07 | 40.05 | 275K |
| 2025-11-17 | 40.29 | 39.23 | ↓$1.06 (-2.63%) | 39.14 | 40.61 | 288.43K |
| 2025-11-14 | 40.58 | 40.43 | ↓$0.15 (-0.37%) | 40.01 | 40.58 | 164.48K |
| 2025-11-13 | 40.24 | 40.72 | ↑$0.48 (1.19%) | 40.24 | 41.04 | 321.87K |
| 2025-11-12 | 40.68 | 40.75 | ↑$0.07 (0.17%) | 40.68 | 41.22 | 307.99K |
| 2025-11-11 | 40.74 | 40.45 | ↓$0.29 (-0.71%) | 40.29 | 40.82 | 165.48K |
| 2025-11-10 | 40.64 | 40.73 | ↑$0.09 (0.22%) | 40.56 | 41.06 | 251.66K |
| 2025-11-07 | 40.02 | 40.55 | ↑$0.53 (1.32%) | 39.85 | 40.59 | 258.05K |
| 2025-11-06 | 39.72 | 40.10 | ↑$0.38 (0.96%) | 39.72 | 40.35 | 209.56K |
| 2025-11-05 | 39.54 | 39.98 | ↑$0.44 (1.11%) | 39.54 | 40.37 | 264.67K |
| 2025-11-04 | 38.88 | 39.52 | ↑$0.64 (1.65%) | 38.78 | 39.64 | 193.38K |
| 2025-11-03 | 38.72 | 39.15 | ↑$0.43 (1.11%) | 38.27 | 39.15 | 219.54K |
| 2025-10-31 | 38.16 | 38.66 | ↑$0.50 (1.31%) | 38.03 | 38.90 | 260.55K |
| 2025-10-30 | 38.40 | 38.21 | ↓$0.19 (-0.49%) | 37.89 | 39.09 | 577.51K |
| 2025-10-29 | 38.98 | 38.47 | ↓$0.51 (-1.31%) | 38.25 | 39.54 | 273.18K |
| 2025-10-28 | 39.11 | 39.26 | ↑$0.15 (0.38%) | 39.01 | 39.81 | 279.33K |
| 2025-10-27 | 39.57 | 39.06 | ↓$0.51 (-1.29%) | 38.96 | 39.60 | 295.98K |
| 2025-10-24 | 39.53 | 39.63 | ↑$0.10 (0.25%) | 39.43 | 39.94 | 216.48K |
| 2025-10-23 | 39.50 | 39.17 | ↓$0.33 (-0.84%) | 38.96 | 39.71 | 203.91K |
Create an account or log in to view more rows.
$OFG looks good
$OFG Hedgies
we aren't going anywhere!
$OFG how low can she go
$OFG She's gettin' ready to...
$OFG BOUGHT TODAY!
$OFG choo choo
$OFG HOLDING LONG AND STRONG!!!
$OFG looking good today??
$OFG let's gooooooo
$OFG Powell save me