MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OFG — OFG BANCORP
NYSEOFG BANCORP
$50.46
-0.38(-0.75%)
- O
- 50.26
- H
- 51.08
- L
- 49.84
- V
- 293.45K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$50.46
Period Return+32.75%
Period High$54.47
Period Low$35.71
Avg Daily Volume288.4K
Total Trading Days365
OFG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $50.26 | $51.08 | $49.84 | $50.46 | $-0.38 | -0.75% | 293,445 | $50.42 | $49.84 $51.08 |
| Oct 6, 2026 | $51.28 | $51.56 | $50.60 | $50.84 | $-0.13 | -0.26% | 178,559 | $50.93 | $50.60 $51.56 |
| Oct 5, 2026 | $51.17 | $51.60 | $50.79 | $50.97 | $-0.32 | -0.62% | 262,983 | $51.08 | $50.79 $51.60 |
| Oct 2, 2026 | $50.95 | $51.55 | $50.61 | $51.29 | +$0.60 | +1.18% | 198,326 | $51.18 | $50.61 $51.55 |
| Oct 1, 2026 | $49.79 | $50.70 | $48.98 | $50.69 | +$0.61 | +1.22% | 272,417 | $50.15 | $48.98 $50.70 |
| Sep 30, 2026 | $50.19 | $50.62 | $49.95 | $50.08 | $-0.39 | -0.77% | 325,422 | $50.11 | $49.95 $50.62 |
| Sep 29, 2026 | $51.27 | $51.45 | $50.19 | $50.47 | $-0.73 | -1.43% | 220,840 | $50.49 | $50.19 $51.45 |
| Sep 28, 2026 | $51.95 | $52.17 | $51.14 | $51.20 | $-0.74 | -1.42% | 264,714 | $51.37 | $51.14 $52.17 |
| Sep 25, 2026 | $51.92 | $52.44 | $51.92 | $51.94 | +$0.20 | +0.39% | 235,546 | $52.08 | $51.92 $52.44 |
| Sep 24, 2026 | $51.87 | $51.95 | $51.34 | $51.74 | +$0.18 | +0.35% | 234,428 | $51.72 | $51.34 $51.95 |
| Sep 23, 2026 | $51.69 | $52.27 | $51.41 | $51.56 | $-0.14 | -0.27% | 290,098 | $51.83 | $51.41 $52.27 |
| Sep 22, 2026 | $52.56 | $52.79 | $51.67 | $51.70 | $-0.54 | -1.03% | 243,207 | $51.92 | $51.67 $52.79 |
| Sep 21, 2026 | $52.73 | $52.90 | $52.20 | $52.24 | $-0.26 | -0.50% | 221,047 | $52.43 | $52.20 $52.90 |
| Sep 18, 2026 | $52.12 | $52.54 | $51.87 | $52.50 | +$0.20 | +0.38% | 915,814 | $52.41 | $51.87 $52.54 |
| Sep 17, 2026 | $52.89 | $53.24 | $52.09 | $52.30 | $-0.19 | -0.36% | 299,847 | $52.34 | $52.09 $53.24 |
| Sep 16, 2026 | $53.01 | $53.02 | $51.70 | $52.49 | $-0.42 | -0.79% | 455,043 | $52.42 | $51.70 $53.02 |
| Sep 15, 2026 | $52.82 | $53.46 | $52.74 | $52.91 | +$0.01 | +0.02% | 266,013 | $52.94 | $52.74 $53.46 |
| Sep 14, 2026 | $52.69 | $53.12 | $52.54 | $52.90 | +$0.24 | +0.46% | 225,066 | $52.88 | $52.54 $53.12 |
| Sep 11, 2026 | $53.08 | $53.08 | $52.04 | $52.66 | +$0.10 | +0.19% | 256,442 | $52.52 | $52.04 $53.08 |
| Sep 10, 2026 | $52.25 | $52.59 | $51.97 | $52.56 | +$0.40 | +0.77% | 143,359 | $52.39 | $51.97 $52.59 |
| Sep 9, 2026 | $52.19 | $52.65 | $52.04 | $52.16 | $-0.39 | -0.74% | 208,134 | $52.22 | $52.04 $52.65 |
| Sep 8, 2026 | $53.22 | $53.22 | $52.46 | $52.55 | $-0.67 | -1.26% | 196,916 | $52.67 | $52.46 $53.22 |
| Sep 4, 2026 | $52.57 | $53.30 | $51.29 | $53.22 | +$0.40 | +0.76% | 137,055 | $53.13 | $51.29 $53.30 |
| Sep 3, 2026 | $53.02 | $53.40 | $52.68 | $52.82 | +$0.11 | +0.21% | 199,674 | $52.89 | $52.68 $53.40 |
| Sep 2, 2026 | $52.55 | $52.91 | $51.92 | $52.71 | +$0.59 | +1.13% | 274,468 | $52.66 | $51.92 $52.91 |
| Sep 1, 2026 | $51.92 | $52.47 | $51.47 | $52.12 | +$0.07 | +0.13% | 366,629 | $52.04 | $51.47 $52.47 |
| Aug 31, 2026 | $52.42 | $52.94 | $51.83 | $52.05 | $-0.38 | -0.72% | 217,467 | $52.05 | $51.83 $52.94 |
| Aug 28, 2026 | $52.40 | $52.56 | $52.10 | $52.43 | +$0.34 | +0.65% | 151,405 | $52.37 | $52.10 $52.56 |
| Aug 27, 2026 | $51.88 | $52.25 | $51.72 | $52.09 | $-0.15 | -0.29% | 232,911 | $52.08 | $51.72 $52.25 |
| Aug 26, 2026 | $52.27 | $52.48 | $52.19 | $52.24 | +$0.19 | +0.37% | 184,605 | $52.31 | $52.19 $52.48 |