OFG(OFG)
OFG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/29/2026 | $48.93 | $49.45 | $48.61 | $49.19 | 395,061 |
| 6/26/2026 | $49.45 | $49.69 | $48.62 | $48.92 | 992,947 |
| 6/25/2026 | $48.35 | $49.56 | $48.35 | $49.31 | 548,042 |
| 6/24/2026 | $47.98 | $48.81 | $47.96 | $48.51 | 418,700 |
| 6/23/2026 | $47.34 | $48.07 | $47.23 | $48.03 | 698,052 |
| 6/22/2026 | $46.96 | $47.34 | $46.84 | $47.19 | 625,279 |
| 6/18/2026 | $46.73 | $47.16 | $46.36 | $46.66 | 1.34M |
| 6/17/2026 | $47.57 | $48.01 | $46.25 | $46.55 | 598,528 |
| 6/16/2026 | $48.34 | $48.34 | $47.41 | $47.74 | 424,541 |
| 6/15/2026 | $48.25 | $48.57 | $47.37 | $47.62 | 324,400 |
| 6/12/2026 | $47.69 | $48.11 | $47.20 | $48.06 | 277,800 |
| 6/11/2026 | $46.99 | $47.54 | $46.45 | $47.38 | 403,616 |
| 6/10/2026 | $47.07 | $47.38 | $46.63 | $46.83 | 269,700 |
| 6/9/2026 | $46.70 | $47.62 | $46.62 | $46.74 | 239,000 |
| 6/8/2026 | $46.32 | $46.69 | $46.29 | $46.43 | 209,000 |
| 6/5/2026 | $46.11 | $46.41 | $45.56 | $46.27 | 202,342 |
| 6/4/2026 | $45.65 | $46.19 | $45.48 | $45.96 | 266,500 |
| 6/3/2026 | $45.26 | $45.27 | $44.28 | $44.73 | 438,600 |
| 6/2/2026 | $44.71 | $45.63 | $44.71 | $45.57 | 182,154 |
| 6/1/2026 | $45.46 | $45.46 | $44.22 | $44.73 | 520,100 |
| 5/29/2026 | $45.66 | $46.14 | $45.41 | $45.56 | 195,800 |
| 5/28/2026 | $45.44 | $46.01 | $45.31 | $45.83 | 314,743 |
| 5/27/2026 | $45.99 | $46.35 | $45.32 | $45.59 | 343,930 |
| 5/26/2026 | $45.23 | $45.74 | $44.90 | $45.70 | 216,800 |
| 5/22/2026 | $45.30 | $45.36 | $44.91 | $45.05 | 219,243 |
| 5/21/2026 | $45.18 | $45.57 | $44.75 | $45.20 | 214,000 |
| 5/20/2026 | $44.56 | $45.76 | $44.31 | $45.60 | 218,338 |
| 5/19/2026 | $44.70 | $45.17 | $44.10 | $44.56 | 259,436 |
| 5/18/2026 | $44.25 | $44.96 | $44.25 | $44.67 | 189,900 |
| 5/15/2026 | $44.33 | $44.33 | $43.68 | $43.97 | 223,638 |
| 5/14/2026 | $44.49 | $45.15 | $44.26 | $44.38 | 173,500 |
| 5/13/2026 | $44.15 | $44.51 | $43.84 | $44.14 | 300,515 |
| 5/12/2026 | $44.70 | $45.29 | $43.62 | $44.25 | 258,500 |
| 5/11/2026 | $46.18 | $46.18 | $44.66 | $44.71 | 204,400 |
| 5/8/2026 | $45.83 | $46.26 | $45.71 | $46.00 | 271,300 |
| 5/7/2026 | $46.13 | $46.32 | $45.55 | $45.62 | 291,900 |
| 5/6/2026 | $45.84 | $46.25 | $45.64 | $45.96 | 165,029 |
| 5/5/2026 | $45.17 | $45.91 | $44.86 | $45.53 | 150,631 |
| 5/4/2026 | $45.63 | $46.00 | $45.06 | $45.13 | 191,614 |
| 5/1/2026 | $45.92 | $46.05 | $45.45 | $45.74 | 204,716 |
| 4/30/2026 | $44.61 | $46.31 | $44.61 | $45.96 | 556,213 |
| 4/29/2026 | $45.76 | $45.91 | $44.80 | $44.90 | 358,721 |
| 4/28/2026 | $46.00 | $46.65 | $45.85 | $45.86 | 235,908 |
| 4/27/2026 | $45.55 | $46.10 | $45.48 | $45.83 | 241,417 |
| 4/24/2026 | $46.04 | $46.17 | $45.11 | $45.53 | 349,500 |
| 4/23/2026 | $45.97 | $46.11 | $45.28 | $46.10 | 337,111 |
| 4/22/2026 | $46.04 | $46.85 | $45.27 | $45.78 | 361,809 |
| 4/21/2026 | $43.68 | $45.56 | $42.17 | $44.71 | 637,932 |
| 4/20/2026 | $42.55 | $43.00 | $42.24 | $42.55 | 399,601 |
| 4/17/2026 | $42.52 | $43.30 | $42.35 | $42.61 | 390,900 |
| 4/16/2026 | $42.21 | $42.73 | $41.88 | $41.99 | 221,200 |
| 4/15/2026 | $42.68 | $42.86 | $42.10 | $42.44 | 134,800 |
| 4/14/2026 | $42.95 | $43.16 | $42.27 | $42.83 | 196,211 |
| 4/13/2026 | $42.57 | $43.11 | $42.20 | $43.10 | 167,500 |
| 4/10/2026 | $43.13 | $43.13 | $42.53 | $42.74 | 126,118 |
| 4/9/2026 | $42.50 | $43.51 | $42.50 | $43.36 | 204,514 |
| 4/8/2026 | $42.35 | $43.00 | $42.24 | $42.63 | 287,616 |
| 4/7/2026 | $41.62 | $41.91 | $41.44 | $41.71 | 181,211 |
| 4/6/2026 | $41.32 | $41.76 | $41.00 | $41.73 | 172,600 |
| 4/2/2026 | $40.69 | $41.37 | $40.41 | $41.35 | 239,606 |
| 4/1/2026 | $40.66 | $41.36 | $40.61 | $41.09 | 253,629 |