OFG(OFG)
OFG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $53.46 | $53.98 | $53.19 | $53.95 | 250,017 |
| 8/13/2026 | $53.25 | $53.78 | $53.15 | $53.54 | 231,100 |
| 8/12/2026 | $52.19 | $53.15 | $52.19 | $52.88 | 141,608 |
| 8/11/2026 | $52.23 | $52.67 | $52.01 | $52.54 | 166,500 |
| 8/10/2026 | $51.99 | $52.67 | $51.88 | $52.10 | 164,220 |
| 8/7/2026 | $52.61 | $52.69 | $52.16 | $52.30 | 175,200 |
| 8/6/2026 | $53.32 | $53.76 | $52.83 | $52.89 | 163,748 |
| 8/5/2026 | $53.56 | $53.82 | $52.94 | $53.13 | 307,400 |
| 8/4/2026 | $53.34 | $53.75 | $52.80 | $53.41 | 212,725 |
| 8/3/2026 | $52.52 | $53.52 | $52.52 | $53.08 | 288,800 |
| 7/31/2026 | $52.44 | $52.97 | $52.04 | $52.86 | 257,200 |
| 7/30/2026 | $52.74 | $53.13 | $52.31 | $52.49 | 232,607 |
| 7/29/2026 | $52.54 | $52.90 | $51.89 | $52.34 | 276,249 |
| 7/28/2026 | $52.22 | $53.30 | $52.22 | $53.03 | 228,201 |
| 7/27/2026 | $52.51 | $52.95 | $52.26 | $52.38 | 284,805 |
| 7/24/2026 | $52.79 | $52.89 | $52.12 | $52.40 | 367,600 |
| 7/23/2026 | $51.69 | $52.67 | $51.30 | $52.43 | 504,941 |
| 7/22/2026 | $53.16 | $53.20 | $51.72 | $52.12 | 507,738 |
| 7/21/2026 | $51.64 | $52.96 | $51.00 | $52.90 | 548,111 |
| 7/20/2026 | $49.99 | $50.17 | $49.78 | $50.00 | 442,531 |
| 7/17/2026 | $50.61 | $50.96 | $49.81 | $50.07 | 264,200 |
| 7/16/2026 | $50.07 | $51.42 | $49.79 | $51.17 | 276,619 |
| 7/15/2026 | $49.96 | $50.45 | $49.59 | $49.99 | 352,800 |
| 7/14/2026 | $49.99 | $50.36 | $49.69 | $49.85 | 205,620 |
| 7/13/2026 | $50.09 | $50.51 | $49.64 | $49.97 | 225,580 |
| 7/10/2026 | $49.66 | $49.80 | $49.29 | $49.35 | 344,100 |
| 7/9/2026 | $49.16 | $49.91 | $48.93 | $49.64 | 334,000 |
| 7/8/2026 | $49.80 | $49.80 | $48.67 | $48.82 | 392,824 |
| 7/7/2026 | $49.78 | $50.36 | $49.52 | $49.87 | 300,804 |
| 7/6/2026 | $49.85 | $49.95 | $49.27 | $49.69 | 199,500 |
| 7/2/2026 | $50.10 | $50.48 | $49.13 | $49.48 | 279,345 |
| 7/1/2026 | $49.37 | $50.66 | $49.29 | $50.15 | 430,917 |
| 6/30/2026 | $48.82 | $49.32 | $48.69 | $49.07 | 326,402 |
| 6/29/2026 | $48.93 | $49.45 | $48.61 | $49.19 | 395,300 |
| 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 |