Dark

OFG
OFG BANCORP
stock NYSE

At Close

Jul 31, 2026 3:59:54 PM EDT

52.85USD+0.686%(+0.36)257,198

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-52.49)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

52.86USD+0.019%(+0.01)92,809

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	52.4400	52.9700	52.0400	52.8600	+0.705%	257,198	0.000%
2026-07-30	52.7400	53.1250	52.3100	52.4900	+0.287%	232,608	+0.705%
2026-07-29	52.5400	52.8950	51.8850	52.3400	-1.301%	276,250	+0.994%
2026-07-28	52.2200	53.3000	52.2200	53.0300	+1.241%	228,201	-0.321%
2026-07-27	52.5100	52.9500	52.2550	52.3800	-0.038%	284,805	+0.916%
2026-07-24	52.7900	52.8900	52.1200	52.4000	-0.057%	367,555	+0.878%
2026-07-23	51.6900	52.6700	51.3000	52.4300	+0.595%	504,942	+0.820%
2026-07-22	53.1600	53.2000	51.7200	52.1200	-1.474%	507,739	+1.420%
2026-07-21	51.6400	52.9600	51.0000	52.9000	+5.800%	548,111	-0.076%
2026-07-20	49.9900	50.1700	49.7750	50.0000	-0.140%	442,532	+5.720%
2026-07-17	50.6100	50.9600	49.8100	50.0700	-2.150%	264,162	+5.572%
2026-07-16	50.0700	51.4200	49.7900	51.1700	+2.360%	276,619	+3.303%
2026-07-15	49.9600	50.4500	49.5900	49.9900	+0.281%	352,784	+5.741%
2026-07-14	49.9900	50.3600	49.6850	49.8500	-0.240%	205,620	+6.038%
2026-07-13	50.0900	50.5100	49.6400	49.9700	+1.256%	225,580	+5.783%
2026-07-10	49.6600	49.8000	49.2900	49.3500	-0.584%	344,097	+7.112%
2026-07-09	49.1600	49.9050	48.9300	49.6400	+1.680%	333,976	+6.487%
2026-07-08	49.8000	49.8000	48.6700	48.8200	-2.105%	392,825	+8.275%
2026-07-07	49.7800	50.3600	49.5200	49.8700	+0.362%	300,805	+5.996%
2026-07-06	49.8500	49.9500	49.2700	49.6900	+0.424%	199,478	+6.380%
2026-07-02	50.1000	50.4800	49.1250	49.4800	-1.336%	279,346	+6.831%
2026-07-01	49.3700	50.6599	49.2850	50.1500	+2.201%	430,917	+5.404%
2026-06-30	48.8200	49.3200	48.6900	49.0700	-0.244%	326,402	+7.724%
2026-06-29	48.9300	49.4450	48.6100	49.1900	+0.552%	395,266	+7.461%
2026-06-26	49.4500	49.6900	48.6200	48.9200	-0.791%	992,947	+8.054%
2026-06-25	48.3500	49.5600	48.3500	49.3100	+1.649%	548,043	+7.199%
2026-06-24	47.9800	48.8100	47.9600	48.5100	+0.999%	418,652	+8.967%
2026-06-23	47.3400	48.0700	47.2301	48.0300	+1.780%	698,053	+10.056%
2026-06-22	46.9600	47.3400	46.8400	47.1900	+1.136%	625,280	+12.015%
2026-06-18	46.7300	47.1600	46.3600	46.6600	+0.236%	1,335,462	+13.288%
2026-06-17	47.5700	48.0100	46.2500	46.5500	-2.493%	598,528	+13.555%
2026-06-16	48.3400	48.3400	47.4100	47.7400	+0.252%	424,542	+10.725%
2026-06-15	48.2500	48.5700	47.3700	47.6200	-0.916%	324,355	+11.004%
2026-06-12	47.6900	48.1100	47.1950	48.0600	+1.435%	277,775	+9.988%
2026-06-11	46.9900	47.5400	46.4500	47.3800	+1.174%	403,617	+11.566%
2026-06-10	47.0700	47.3800	46.6300	46.8300	+0.193%	269,669	+12.876%
2026-06-09	46.7000	47.6200	46.6200	46.7400	+0.668%	238,953	+13.094%
2026-06-08	46.3200	46.6900	46.2900	46.4300	+0.346%	208,997	+13.849%
2026-06-05	46.1100	46.4100	45.5550	46.2700	+0.674%	202,342	+14.242%
2026-06-04	45.6500	46.1850	45.4800	45.9600	+2.750%	266,469	+15.013%
2026-06-03	45.2600	45.2675	44.2802	44.7300	-1.843%	438,571	+18.176%
2026-06-02	44.7100	45.6300	44.7100	45.5700	+1.878%	182,154	+15.997%
2026-06-01	45.4600	45.4600	44.2200	44.7300	-1.822%	520,088	+18.176%
2026-05-29	45.6600	46.1400	45.4050	45.5600	-0.589%	195,757	+16.023%
2026-05-28	45.4400	46.0099	45.3100	45.8300	+0.526%	314,744	+15.339%
2026-05-27	45.9900	46.3500	45.3200	45.5900	-0.241%	343,930	+15.946%
2026-05-26	45.2300	45.7400	44.9000	45.7000	+1.443%	216,794	+15.667%
2026-05-22	45.3000	45.3550	44.9100	45.0500	-0.332%	219,243	+17.336%
2026-05-21	45.1800	45.5700	44.7450	45.2000	-0.877%	213,988	+16.947%
2026-05-20	44.5600	45.7600	44.3075	45.6000	+2.334%	218,338	+15.921%
2026-05-19	44.7000	45.1700	44.1000	44.5600	-0.246%	259,436	+18.627%
2026-05-18	44.2500	44.9600	44.2500	44.6700	+1.592%	189,876	+18.334%
2026-05-15	44.3300	44.3300	43.6750	43.9700	-0.924%	223,639	+20.218%
2026-05-14	44.4900	45.1500	44.2600	44.3800	+0.544%	173,465	+19.108%
2026-05-13	44.1500	44.5100	43.8350	44.1400	-0.249%	300,515	+19.755%
2026-05-12	44.7000	45.2850	43.6200	44.2500	-1.029%	258,456	+19.458%
2026-05-11	46.1800	46.1800	44.6600	44.7100	-2.804%	204,397	+18.229%
2026-05-08	45.8300	46.2600	45.7100	46.0000	+0.833%	271,273	+14.913%
2026-05-07	46.1300	46.3200	45.5500	45.6200	-0.740%	291,856	+15.870%
2026-05-06	45.8400	46.2500	45.6400	45.9600	+0.944%	165,029	+15.013%
2026-05-05	45.1700	45.9100	44.8600	45.5300	+0.886%	150,632	+16.099%
2026-05-04	45.6300	46.0000	45.0600	45.1300	-1.334%	191,614	+17.128%
2026-05-01	45.9200	46.0500	45.4450	45.7400	-0.479%	204,716	+15.566%
2026-04-30	44.6100	46.3100	44.6100	45.9600	+2.361%	556,214	+15.013%
2026-04-29	45.7600	45.9100	44.8000	44.9000	-2.093%	358,722	+17.728%
2026-04-28	46.0000	46.6500	45.8500	45.8600	+0.065%	235,909	+15.264%
2026-04-27	45.5500	46.1000	45.4800	45.8300	+0.659%	241,417	+15.339%
2026-04-24	46.0400	46.1700	45.1100	45.5300	-1.236%	349,475	+16.099%
2026-04-23	45.9700	46.1100	45.2800	46.1000	+0.699%	337,111	+14.664%
2026-04-22	46.0400	46.8500	45.2700	45.7800	+2.393%	361,809	+15.465%
2026-04-21	43.6800	45.5550	42.1700	44.7100	+5.076%	637,933	+18.229%
2026-04-20	42.5500	42.9950	42.2400	42.5500	-0.141%	399,596	+24.230%
2026-04-17	42.5200	43.3000	42.3450	42.6100	+1.477%	390,867	+24.055%
2026-04-16	42.2100	42.7300	41.8800	41.9900	-1.060%	221,197	+25.887%
2026-04-15	42.6800	42.8600	42.1000	42.4400	-0.911%	134,763	+24.552%
2026-04-14	42.9500	43.1550	42.2700	42.8300	-0.626%	196,212	+23.418%
2026-04-13	42.5700	43.1100	42.2000	43.1000	+0.842%	167,473	+22.645%
2026-04-10	43.1300	43.1300	42.5300	42.7400	-1.430%	126,118	+23.678%
2026-04-09	42.5000	43.5100	42.5000	43.3600	+1.712%	204,514	+21.910%
2026-04-08	42.3500	43.0000	42.2400	42.6300	+2.206%	287,616	+23.997%
2026-04-07	41.6200	41.9100	41.4400	41.7100	-0.048%	181,212	+26.732%
2026-04-06	41.3200	41.7600	41.0000	41.7300	+0.919%	172,550	+26.671%
2026-04-02	40.6900	41.3700	40.4100	41.3500	+0.633%	239,607	+27.836%
2026-04-01	40.6600	41.3600	40.6100	41.0900	+1.557%	253,629	+28.644%
2026-03-31	40.0100	40.6100	39.8025	40.4600	+1.505%	247,079	+30.648%
2026-03-30	40.4500	40.4500	39.7700	39.8600	-0.648%	249,199	+32.614%
2026-03-27	40.3600	40.4200	39.7500	40.1200	-1.158%	348,583	+31.755%
2026-03-26	40.0900	40.6100	40.0900	40.5900	+0.445%	224,582	+30.229%
2026-03-25	40.2900	40.4200	39.8600	40.4100	+1.278%	439,864	+30.809%
2026-03-24	39.3700	40.3400	39.2500	39.9000	+0.936%	342,373	+32.481%
2026-03-23	39.6400	40.6200	39.1800	39.5300	+2.039%	399,198	+33.721%
2026-03-20	38.8200	38.8950	38.2100	38.7400	0.000%	1,938,573	+36.448%
2026-03-19	38.5000	39.0800	38.3600	38.7400	+0.129%	261,505	+36.448%
2026-03-18	39.0000	39.2350	38.3100	38.6900	-0.846%	493,482	+36.624%
2026-03-17	39.7300	39.7300	38.8900	39.0200	-0.687%	255,266	+35.469%
2026-03-16	39.7000	40.0500	39.2500	39.2900	0.000%	443,694	+34.538%
2026-03-13	39.4300	40.3600	39.0000	39.2900	+0.230%	245,646	+34.538%
2026-03-12	38.3500	39.3100	38.2400	39.2000	+0.410%	298,853	+34.847%
2026-03-11	39.1100	39.3500	38.6600	39.0400	-0.737%	258,446	+35.400%
2026-03-10	38.9100	40.2450	38.7300	39.3300	+0.976%	505,977	+34.401%
2026-03-09	38.3800	39.2500	37.5750	38.9500	-0.638%	532,973	+35.712%
2026-03-06	39.0200	39.2800	38.4100	39.2000	-2.000%	349,556	+34.847%
2026-03-05	40.0500	40.3800	39.6800	40.0000	-0.843%	332,635	+32.150%
2026-03-04	40.3000	40.7200	39.9800	40.3400	+0.149%	232,764	+31.036%
2026-03-03	39.3100	40.5400	39.3100	40.2800	-0.739%	269,293	+31.231%
2026-03-02	39.4800	40.7900	39.4500	40.5800	+1.248%	628,565	+30.261%
2026-02-27	41.1300	41.4750	39.8950	40.0800	-4.229%	407,145	+31.886%
2026-02-26	42.0800	42.8025	41.3300	41.8500	-0.523%	217,952	+26.308%
2026-02-25	41.5900	42.1000	41.5050	42.0700	+1.864%	271,932	+25.648%
2026-02-24	41.1200	41.7150	41.1200	41.3000	-0.217%	362,114	+27.990%
2026-02-23	42.8400	43.2200	41.0300	41.3900	-2.977%	473,097	+27.712%
2026-02-20	42.1800	42.6600	41.5700	42.6600	+1.258%	221,948	+23.910%
2026-02-19	41.6800	42.3800	41.6000	42.1300	+0.119%	297,603	+25.469%
2026-02-18	42.2000	42.7500	42.0000	42.0800	-0.261%	173,440	+25.618%
2026-02-17	42.2100	42.5825	41.9050	42.1900	+0.668%	183,975	+25.290%
2026-02-13	41.8100	42.2550	41.2700	41.9100	-0.333%	351,426	+26.127%
2026-02-12	42.5100	42.5300	41.4200	42.0500	+0.048%	415,794	+25.707%
2026-02-11	42.2000	42.3650	41.6900	42.0300	+0.478%	346,523	+25.767%
2026-02-10	41.9100	42.1950	41.4600	41.8300	-0.048%	435,473	+26.369%
2026-02-09	40.9100	41.9900	40.8900	41.8500	+2.223%	430,265	+26.308%
2026-02-06	41.3700	41.5000	40.8800	40.9400	-0.438%	308,715	+29.116%
2026-02-05	41.0700	41.5250	40.4800	41.1200	+0.293%	426,396	+28.551%
2026-02-04	41.3700	42.3800	40.9500	41.0000	-1.062%	409,610	+28.927%
2026-02-03	40.7400	41.8300	40.4200	41.4400	+1.743%	326,620	+27.558%
2026-02-02	40.1900	41.2600	40.1900	40.7300	+1.067%	386,673	+29.781%
2026-01-30	39.3700	40.4200	39.3700	40.3000	+1.409%	524,473	+31.166%
2026-01-29	38.4700	39.9750	38.4700	39.7400	+5.327%	872,956	+33.015%
2026-01-28	38.0700	38.3600	37.5600	37.7300	-0.449%	387,459	+40.101%
2026-01-27	37.2100	37.9500	37.0400	37.9000	+2.019%	285,774	+39.472%
2026-01-26	37.0600	37.3950	36.6800	37.1500	0.000%	494,074	+42.288%
2026-01-23	38.1000	38.4800	35.7100	37.1500	-4.695%	625,443	+42.288%
2026-01-22	41.5400	42.2900	38.6600	38.9800	-8.455%	629,643	+35.608%
2026-01-21	41.2000	42.7900	41.2000	42.5800	+3.930%	259,903	+24.143%
2026-01-20	41.0800	41.3250	40.8800	40.9700	-1.467%	284,396	+29.021%
2026-01-16	41.7000	41.8850	41.3700	41.5800	-0.811%	197,575	+27.128%
2026-01-15	40.9700	42.0400	40.9700	41.9200	+1.600%	152,630	+26.097%
2026-01-14	41.0200	41.2600	40.5610	41.2600	+0.610%	143,855	+28.114%
2026-01-13	41.2400	41.2400	40.7200	41.0100	-0.292%	145,062	+28.895%
2026-01-12	41.0900	41.4200	40.9200	41.1300	-0.604%	176,424	+28.519%
2026-01-09	41.6700	41.9200	41.2250	41.3800	-0.672%	157,501	+27.743%
2026-01-08	41.0700	41.8400	41.0600	41.6600	+0.774%	268,748	+26.884%
2026-01-07	41.3300	41.6800	41.0900	41.3400	-0.625%	213,389	+27.866%
2026-01-06	41.1900	41.6400	40.9125	41.6000	+0.048%	216,288	+27.067%
2026-01-05	41.0200	42.0400	41.0200	41.5800	+1.365%	194,448	+27.128%
2026-01-02	40.7700	41.2500	40.1300	41.0200	+0.098%	220,242	+28.864%
2025-12-31	41.1000	41.1000	40.7000	40.9800	-0.437%	237,572	+28.990%
2025-12-30	41.5200	41.5200	41.1250	41.1600	-0.962%	132,088	+28.426%
2025-12-29	41.7900	41.7900	41.3700	41.5600	-0.455%	168,432	+27.190%
2025-12-26	42.1800	42.4400	41.5350	41.7500	-0.595%	139,974	+26.611%
2025-12-24	41.8400	42.1700	41.7200	42.0000	-0.238%	89,110	+25.857%
2025-12-23	42.0400	42.5299	41.8100	42.1000	-0.520%	173,921	+25.558%
2025-12-22	42.3200	42.7350	42.0900	42.3200	+0.047%	193,057	+24.905%
2025-12-19	42.6800	42.7700	41.7500	42.3000	-1.468%	1,007,910	+24.965%
2025-12-18	42.9800	43.1900	42.4100	42.9300	+0.680%	307,126	+23.131%
2025-12-17	42.0400	42.9200	42.0400	42.6400	+1.163%	356,461	+23.968%
2025-12-16	42.0100	42.4499	41.8800	42.1500	-0.213%	251,458	+25.409%
2025-12-15	42.6200	42.6700	41.9700	42.2400	+0.095%	303,206	+25.142%
2025-12-12	41.9700	42.3090	41.5700	42.2000	+0.957%	232,700	+25.261%
2025-12-11	41.9100	42.4400	41.7900	41.8000	-0.191%	241,880	+26.459%
2025-12-10	40.9000	42.2900	40.8500	41.8800	+3.026%	308,284	+26.218%
2025-12-09	40.5400	41.2500	40.5400	40.6500	+0.296%	176,347	+30.037%
2025-12-08	40.7500	40.9950	40.4900	40.5300	+0.148%	274,868	+30.422%
2025-12-05	40.3100	40.6900	40.1250	40.4700	-0.271%	137,878	+30.615%
2025-12-04	40.5200	41.0350	40.5200	40.5800	-0.270%	172,684	+30.261%
2025-12-03	39.9700	40.8800	39.9700	40.6900	+1.623%	161,218	+29.909%
2025-12-02	40.3700	40.3700	39.8500	40.0400	-0.324%	166,983	+32.018%
2025-12-01	39.7500	40.2800	39.7450	40.1700	+1.107%	167,580	+31.591%
2025-11-28	40.1700	40.1700	39.6300	39.7300	-0.625%	84,644	+33.048%
2025-11-26	40.0100	40.4850	39.9700	39.9800	-0.423%	331,899	+32.216%
2025-11-25	39.5300	40.5200	39.5300	40.1500	+2.215%	277,338	+31.656%
2025-11-24	39.6300	39.7900	39.1900	39.2800	-1.282%	230,839	+34.572%
2025-11-21	39.6600	40.2550	39.2900	39.7900	+1.221%	740,145	+32.847%
2025-11-20	39.9900	40.3775	39.2600	39.3100	-1.032%	209,042	+34.470%
2025-11-19	39.7500	40.0400	39.1700	39.7200	-0.101%	189,376	+33.082%
2025-11-18	39.0700	40.0500	39.0700	39.7600	+1.351%	275,001	+32.948%
2025-11-17	40.2900	40.6100	39.1400	39.2300	-2.968%	288,425	+34.744%
2025-11-14	40.5800	40.5800	40.0100	40.4300	-0.712%	164,481	+30.744%
2025-11-13	40.2400	41.0400	40.2400	40.7200	-0.074%	321,871	+29.813%
2025-11-12	40.6800	41.2200	40.6800	40.7500	+0.742%	307,989	+29.718%
2025-11-11	40.7400	40.8200	40.2900	40.4500	-0.687%	165,478	+30.680%
2025-11-10	40.6400	41.0600	40.5600	40.7300	+0.444%	251,663	+29.781%
2025-11-07	40.0200	40.5900	39.8500	40.5500	+1.122%	258,048	+30.358%
2025-11-06	39.7200	40.3450	39.7200	40.1000	+0.300%	209,560	+31.820%
2025-11-05	39.5400	40.3700	39.5350	39.9800	+1.164%	264,669	+32.216%
2025-11-04	38.8800	39.6400	38.7000	39.5200	+0.945%	260,368	+33.755%
2025-11-03	38.7200	39.1800	38.2650	39.1500	+1.267%	296,204	+35.019%
2025-10-31	38.1600	38.9000	37.9900	38.6600	+1.178%	375,290	+36.730%
2025-10-30	38.4000	39.0900	37.8850	38.2100	-0.676%	1,042,696	+38.341%
2025-10-29	38.9800	39.5400	38.2450	38.4700	-2.012%	273,260	+37.406%
2025-10-28	39.1100	39.8100	39.0100	39.2600	+0.512%	279,328	+34.641%
2025-10-27	39.5700	39.7000	38.9600	39.0600	-1.438%	295,977	+35.330%
2025-10-24	39.5300	39.9350	39.4300	39.6300	+1.174%	216,484	+33.384%
2025-10-23	39.5000	39.7100	38.9500	39.1700	-1.086%	203,915	+34.950%
2025-10-22	41.0100	41.5300	39.5100	39.6000	-6.117%	447,749	+33.485%
2025-10-21	42.1200	42.7600	42.1200	42.1800	-0.683%	249,204	+25.320%
2025-10-20	41.4200	42.6000	41.3500	42.4700	+2.858%	172,069	+24.464%
2025-10-17	40.9800	41.5200	40.7400	41.2900	+1.275%	314,968	+28.021%
2025-10-16	42.2400	42.3250	40.3200	40.7700	-4.363%	297,531	+29.654%
2025-10-15	43.3000	43.4150	42.3062	42.6300	-1.729%	182,120	+23.997%
2025-10-14	41.9500	43.4200	41.8000	43.3800	+2.796%	213,540	+21.853%
2025-10-13	41.7900	42.3000	41.5200	42.2000	+1.809%	160,146	+25.261%
2025-10-10	43.0700	43.3800	41.3400	41.4500	-3.672%	238,539	+27.527%
2025-10-09	43.1800	43.2500	42.6000	43.0300	+0.891%	148,790	+22.845%
2025-10-08	42.1800	42.9400	42.1000	42.6500	+0.875%	157,795	+23.939%
2025-10-07	43.1600	43.4000	42.2700	42.2800	-2.062%	164,485	+25.024%
2025-10-06	43.0900	43.5900	42.7000	43.1700	+1.219%	202,357	+22.446%
2025-10-03	42.6900	43.2857	42.6500	42.6500	+0.377%	174,750	+23.939%
2025-10-02	42.5400	42.9550	42.1750	42.4900	-0.608%	312,484	+24.406%
2025-10-01	43.1000	43.2100	42.7500	42.7500	-1.702%	158,407	+23.649%
2025-09-30	43.7400	43.9250	42.9900	43.4900	-1.002%	176,361	+21.545%
2025-09-29	44.6600	44.7050	43.6500	43.9300	-1.679%	139,208	+20.328%
2025-09-26	44.4300	44.8650	44.1000	44.6800	+0.179%	151,984	+18.308%
2025-09-25	44.3700	44.6000	44.1150	44.6000	+0.564%	175,499	+18.520%
2025-09-24	44.2800	44.6000	44.0500	44.3500	+0.090%	155,191	+19.188%
2025-09-23	44.4200	45.1800	44.2100	44.3100	-0.315%	197,190	+19.296%
2025-09-22	44.3900	44.6600	44.0300	44.4500	+0.384%	396,758	+18.920%
2025-09-19	44.8300	44.8300	44.1000	44.2800	-1.249%	1,013,326	+19.377%
2025-09-18	43.7700	44.9800	43.7400	44.8400	+2.632%	216,851	+17.886%
2025-09-17	43.3400	44.6600	43.3400	43.6900	+0.947%	209,304	+20.989%
2025-09-16	43.4400	43.4400	42.6750	43.2800	-0.734%	179,030	+22.135%
2025-09-15	44.1400	44.2200	43.5100	43.6000	-0.366%	167,220	+21.239%
2025-09-12	44.1100	44.1100	43.6400	43.7600	-0.883%	141,712	+20.795%
2025-09-11	43.9600	44.4500	43.7800	44.1500	+0.091%	235,335	+19.728%
2025-09-10	43.9800	44.3500	43.7700	44.1100	+0.455%	151,146	+19.837%
2025-09-09	44.2500	44.4550	43.6300	43.9100	-0.992%	248,441	+20.383%
2025-09-08	44.7800	44.7800	44.0000	44.3500	-1.004%	168,974	+19.188%
2025-09-05	45.5100	45.8200	44.4900	44.8000	-1.191%	154,994	+17.991%
2025-09-04	44.7100	45.3400	44.6650	45.3400	+1.933%	162,459	+16.586%
2025-09-03	44.3000	44.7500	44.1900	44.4800	0.000%	171,388	+18.840%
2025-09-02	44.2800	44.6800	44.0800	44.4800	-0.603%	176,830	+18.840%
2025-08-29	44.9700	45.1350	44.6800	44.7500	-0.045%	315,630	+18.123%
2025-08-28	45.0600	45.0600	44.6350	44.7700	-0.201%	288,179	+18.070%
2025-08-27	44.6500	45.1500	44.6500	44.8600	0.000%	166,163	+17.833%
2025-08-26	44.6800	45.1800	44.4550	44.8600	+0.764%	199,318	+17.833%
2025-08-25	44.6200	44.7800	44.5000	44.5200	-0.647%	124,679	+18.733%
2025-08-22	43.0600	44.8800	42.8750	44.8100	+4.819%	252,220	+17.965%
2025-08-21	42.7900	43.0300	42.5600	42.7500	-0.489%	127,294	+23.649%
2025-08-20	43.1900	43.3700	42.8600	42.9600	-0.093%	178,067	+23.045%
2025-08-19	42.9200	43.5050	42.9200	43.0000	-0.093%	175,327	+22.930%
2025-08-18	42.6200	43.0400	42.3054	43.0400	+0.985%	152,500	+22.816%
2025-08-15	43.4600	43.4600	42.5800	42.6200	-1.865%	251,067	+24.026%
2025-08-14	43.1100	43.5300	42.9800	43.4300	-0.069%	174,353	+21.713%
2025-08-13	43.3400	43.7500	43.1800	43.4600	+0.742%	242,105	+21.629%
2025-08-12	42.1500	43.1700	41.9000	43.1400	+3.058%	419,429	+22.531%
2025-08-11	41.7300	42.1000	41.3300	41.8600	+0.336%	289,913	+26.278%
2025-08-08	42.2200	42.2200	41.6900	41.7200	-0.287%	151,300	+26.702%
2025-08-07	42.5000	42.5000	41.7280	41.8400	-0.735%	158,384	+26.338%
2025-08-06	42.7600	42.7600	42.1500	42.1500	-1.357%	269,841	+25.409%
2025-08-05	42.2300	42.7300	41.7400	42.7300	+1.304%	289,636	+23.707%
2025-08-04	41.9800	42.3200	41.9800	42.1800	+0.957%	133,075	+25.320%
2025-08-01	42.1500	42.5800	41.1000	41.7800	-1.971%	283,667	+26.520%
2025-07-31	42.0000	42.6250	42.0000	42.6200	+0.471%	289,185	+24.026%
2025-07-30	43.6400	43.7500	42.2300	42.4200	-2.907%	189,947	+24.611%
2025-07-29	44.0000	44.0400	43.6600	43.6900	-0.023%	229,934	+20.989%
2025-07-28	43.2100	43.9500	43.2050	43.7000	+0.900%	261,344	+20.961%
2025-07-25	42.6600	43.4400	42.4300	43.3100	+0.932%	226,093	+22.050%
2025-07-24	44.2500	44.3000	42.8700	42.9100	-3.616%	227,543	+23.188%
2025-07-23	44.7500	44.8850	44.1300	44.5200	+0.045%	176,299	+18.733%
2025-07-22	44.5500	44.8600	44.1300	44.5000	+0.067%	265,787	+18.787%
2025-07-21	45.3500	45.5500	44.4700	44.4700	-1.046%	163,880	+18.867%
2025-07-18	46.1100	46.1100	44.6600	44.9400	-1.166%	262,802	+17.623%
2025-07-17	44.9900	45.7100	44.3400	45.4700	+3.294%	379,789	+16.252%
2025-07-16	43.6100	44.1650	43.2700	44.0200	+1.686%	301,519	+20.082%
2025-07-15	45.0100	45.2100	43.2600	43.2900	-4.437%	275,204	+22.107%
2025-07-14	44.4500	45.3000	43.8800	45.3000	+1.410%	182,946	+16.689%
2025-07-11	44.4300	44.8300	44.0000	44.6700	-0.268%	224,073	+18.334%
2025-07-10	44.3000	45.0450	44.2300	44.7900	+0.901%	177,367	+18.017%
2025-07-09	44.8700	44.8900	44.0800	44.3900	-0.202%	224,737	+19.081%
2025-07-08	44.4900	44.9800	44.4201	44.4800	-0.112%	185,426	+18.840%
2025-07-07	44.8700	45.3200	44.3400	44.5300	-1.066%	191,158	+18.706%
2025-07-03	44.6700	45.2600	44.6700	45.0100	+1.374%	126,443	+17.441%
2025-07-02	44.0200	44.5200	43.7200	44.4000	+1.254%	277,740	+19.054%
2025-07-01	42.5400	44.2500	42.5400	43.8500	+2.453%	222,255	+20.547%
2025-06-30	43.0500	43.5200	42.7900	42.8000	-0.673%	210,355	+23.505%
2025-06-27	43.3000	43.5800	42.9200	43.0900	-0.439%	420,735	+22.673%
2025-06-26	42.6300	43.2800	42.4700	43.2800	+1.955%	275,921	+22.135%
2025-06-25	42.5100	42.6600	42.1900	42.4500	+0.047%	214,097	+24.523%
2025-06-24	42.5900	43.0100	42.4100	42.4300	+0.569%	209,046	+24.582%
2025-06-23	40.9600	42.2500	40.8650	42.1900	+2.802%	282,359	+25.290%
2025-06-20	40.9800	41.2450	40.6000	41.0400	+0.712%	1,007,161	+28.801%
2025-06-18	40.1000	41.1500	40.0600	40.7500	+0.891%	228,082	+29.718%
2025-06-17	40.4000	40.9250	40.1600	40.3900	-0.370%	240,774	+30.874%
2025-06-16	41.5000	41.5000	40.5100	40.5400	-1.122%	272,106	+30.390%
2025-06-13	41.1400	41.5499	40.2300	41.0000	-1.561%	310,087	+28.927%
2025-06-12	41.3700	41.6790	41.1200	41.6500	0.000%	167,768	+26.915%
2025-06-11	42.3300	42.4528	41.5250	41.6500	-0.857%	167,091	+26.915%
2025-06-10	41.8200	42.4700	41.8100	42.0100	+0.502%	180,540	+25.827%
2025-06-09	41.8600	42.2000	41.6000	41.8000	-0.048%	269,595	+26.459%
2025-06-06	41.6900	41.8200	41.3900	41.8200	+1.752%	156,974	+26.399%
2025-06-05	41.1700	41.1700	40.8350	41.1000	-0.315%	199,697	+28.613%
2025-06-04	41.3100	41.3350	41.0100	41.2300	-0.483%	170,700	+28.208%
2025-06-03	41.0200	41.7600	40.9900	41.4300	+0.339%	180,641	+27.589%
2025-06-02	40.9300	41.4400	40.6550	41.2900	+0.365%	196,697	+28.021%
2025-05-30	41.4200	41.4500	40.9500	41.1400	-0.844%	275,569	+28.488%
2025-05-29	41.2700	41.5900	41.0200	41.4900	+0.728%	212,324	+27.404%
2025-05-28	41.9100	42.2900	41.1700	41.1900	-2.440%	242,490	+28.332%
2025-05-27	42.0200	42.3300	41.5900	42.2200	+1.637%	147,375	+25.201%
2025-05-23	40.5300	41.7300	40.3900	41.5400	+0.508%	369,352	+27.251%
2025-05-22	41.4400	41.7950	41.1440	41.3300	-1.077%	146,537	+27.897%
2025-05-21	42.0300	42.3400	41.6650	41.7800	-1.671%	199,816	+26.520%
2025-05-20	42.5100	42.7700	42.4000	42.4900	-0.258%	115,406	+24.406%
2025-05-19	42.0800	42.6500	41.9800	42.6000	+0.165%	236,985	+24.085%
2025-05-16	42.8000	42.8000	42.3500	42.5300	-0.747%	252,029	+24.289%
2025-05-15	42.4000	42.8500	42.4000	42.8500	+0.919%	209,133	+23.361%
2025-05-14	42.5900	43.0000	42.4500	42.4600	-0.329%	295,740	+24.494%
2025-05-13	42.7900	42.7900	42.2800	42.6000	+0.495%	162,491	+24.085%
2025-05-12	43.1000	43.3100	42.2600	42.3900	+2.739%	235,904	+24.699%
2025-05-09	41.8300	41.8300	41.1800	41.2600	-0.865%	199,050	+28.114%
2025-05-08	40.9400	42.2400	40.8600	41.6200	+1.960%	372,107	+27.006%
2025-05-07	41.3200	41.3200	40.5400	40.8200	-0.463%	196,628	+29.495%
2025-05-06	40.7800	41.3700	40.3200	41.0100	-0.534%	246,595	+28.895%
2025-05-05	40.8500	41.7200	40.8500	41.2300	-0.483%	197,062	+28.208%
2025-05-02	41.2800	41.5400	40.7700	41.4300	+1.345%	269,703	+27.589%
2025-05-01	40.2300	41.3290	39.2250	40.8800	+3.888%	972,327	+29.305%
2025-04-30	39.0700	39.4700	38.7150	39.3500	-1.056%	460,624	+34.333%
2025-04-29	38.9400	39.8200	38.7700	39.7700	+2.027%	335,033	+32.914%
2025-04-28	38.1600	39.1400	38.1100	38.9800	+2.552%	390,138	+35.608%
2025-04-25	37.4200	38.0300	37.4000	38.0100	+0.556%	252,865	+39.069%
2025-04-24	37.0300	37.8200	36.5850	37.8000	+2.745%	378,727	+39.841%
2025-04-23	36.7400	38.3100	36.3100	36.7900	+1.210%	287,633	+43.680%
2025-04-22	35.9000	36.3500	35.4300	36.3500	+2.597%	363,563	+45.420%
2025-04-21	35.3400	35.5500	34.9450	35.4300	-1.061%	321,594	+49.196%
2025-04-17	35.3800	36.0400	35.3600	35.8100	+1.101%	502,477	+47.612%
2025-04-16	35.4300	35.7750	35.0400	35.4200	-0.085%	359,246	+49.238%
2025-04-15	35.1200	35.8300	35.1200	35.4500	+0.997%	229,086	+49.111%
2025-04-14	35.2700	35.3900	34.0600	35.1000	+0.631%	345,961	+50.598%
2025-04-11	34.6700	35.1500	34.0500	34.8800	-0.570%	263,605	+51.548%
2025-04-10	35.9700	36.1150	34.1150	35.0800	-5.138%	315,503	+50.684%
2025-04-09	33.1500	37.5000	33.1500	36.9800	+6.325%	465,740	+42.942%
2025-04-08	36.0300	36.4700	34.3100	34.7800	-0.315%	408,188	+51.984%
2025-04-07	34.0900	36.6500	33.6400	34.8900	-0.286%	374,758	+51.505%
2025-04-04	34.8900	35.4800	34.0600	34.9900	-4.659%	402,091	+51.072%
2025-04-03	38.1800	38.5100	36.6900	36.7000	-8.570%	380,546	+44.033%
2025-04-02	39.4000	40.1800	39.4000	40.1400	+0.576%	260,363	+31.689%
2025-04-01	39.7100	40.1150	39.3300	39.9100	-0.275%	320,033	+32.448%
2025-03-31	39.5400	40.2700	39.3700	40.0200	-0.547%	432,396	+32.084%
2025-03-28	41.0300	41.0300	39.8700	40.2400	-1.782%	188,585	+31.362%
2025-03-27	41.0800	41.3190	40.7150	40.9700	-0.243%	293,701	+29.021%
2025-03-26	40.7400	41.5250	40.6100	41.0700	-0.243%	220,090	+28.707%
2025-03-25	41.2500	41.5500	40.9900	41.1700	+0.317%	288,517	+28.394%
2025-03-24	40.8800	41.3400	40.7600	41.0400	+2.115%	311,844	+28.801%
2025-03-21	39.9500	40.6800	39.7100	40.1900	-0.075%	3,985,664	+31.525%
2025-03-20	40.3200	40.9500	40.1800	40.2200	-0.985%	447,762	+31.427%
2025-03-19	40.7400	41.0600	40.2600	40.6200	-0.025%	424,342	+30.133%
2025-03-18	40.6700	41.2100	40.4400	40.6300	-0.563%	364,056	+30.101%
2025-03-17	41.2200	41.5700	40.7800	40.8600	+0.541%	577,333	+29.369%
2025-03-14	40.0700	40.7300	39.9200	40.6400	+2.471%	341,391	+30.069%
2025-03-13	39.7000	40.2500	39.5500	39.6600	+0.152%	348,633	+33.283%
2025-03-12	39.0300	39.9000	38.6200	39.6000	+1.931%	395,008	+33.485%
2025-03-11	39.3500	39.7400	38.7600	38.8500	-0.868%	466,722	+36.062%
2025-03-10	40.4500	40.6800	39.0900	39.1900	-3.875%	607,514	+34.881%
2025-03-07	40.6100	41.0050	40.2650	40.7700	+0.493%	341,375	+29.654%
2025-03-06	40.7200	40.9150	40.3800	40.5700	-0.904%	320,673	+30.293%
2025-03-05	40.8400	41.3250	40.3300	40.9400	+0.171%	293,079	+29.116%
2025-03-04	41.6400	41.8600	40.5450	40.8700	-2.899%	340,005	+29.337%
2025-03-03	42.4600	42.9278	41.8050	42.0900	-0.941%	220,130	+25.588%
2025-02-28	42.2500	42.6700	42.0500	42.4900	+0.974%	325,625	+24.406%
2025-02-27	41.5200	42.3650	41.3900	42.0800	+0.911%	345,171	+25.618%
2025-02-26	41.6300	42.0400	41.3300	41.7000	-0.168%	195,751	+26.763%
2025-02-25	41.8800	42.1300	41.5600	41.7700	+0.385%	246,788	+26.550%
2025-02-24	41.8700	42.0100	41.3900	41.6100	-0.120%	319,449	+27.037%
2025-02-21	42.1900	42.4000	41.5100	41.6600	-0.216%	536,132	+26.884%
2025-02-20	41.4600	41.9900	40.9500	41.7500	+0.192%	361,036	+26.611%
2025-02-19	41.5000	42.2200	41.1700	41.6700	-0.904%	304,318	+26.854%
2025-02-18	41.9300	42.2750	41.5100	42.0500	+0.598%	477,134	+25.707%
2025-02-14	43.3400	43.6900	41.6800	41.8000	-3.553%	537,313	+26.459%
2025-02-13	43.1700	43.3600	42.7900	43.3400	+0.394%	215,435	+21.966%
2025-02-12	43.3400	43.6400	43.0600	43.1700	-1.953%	310,386	+22.446%
2025-02-11	42.9200	44.0600	42.9200	44.0300	+1.969%	245,551	+20.055%
2025-02-10	43.6900	43.6900	42.8000	43.1800	-1.009%	252,312	+22.418%

.dark-mode .DsvDQ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DsvDQ3{ color: #333333; background-color: white; border: 2px solid #333333; }OFGOFG BANCORPstock NYSE

OFG
OFG BANCORP
stock NYSE