NYSE:OFG | Historical Stock Price | OFG BANCORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-03-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.50$1.52$4.65$14.18$43.27$131.991987-03-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$0.98$1.0015,687——
1988-12-29$0.98$1.000——
1988-12-28$0.98$1.0040,786——
1988-12-27$1.03$1.0512,549——
1988-12-23$1.00$1.0323,007——
1988-12-22$1.03$1.0562,747——
1988-12-21$1.00$1.0369,022——
1988-12-20$1.00$1.03112,945——
1988-12-19$1.00$1.0321,962——
1988-12-16$0.93$0.956,275——
1988-12-15$0.98$1.0098,304——
1988-12-14$0.93$0.950——
1988-12-13$0.93$0.9544,969——
1988-12-12$0.91$0.9341,831——
1988-12-09$0.91$0.9325,099——
1988-12-08$0.88$0.90116,082——
1988-12-07$0.88$0.90120,265——
1988-12-06$0.90$0.92133,861——
1988-12-05$0.90$0.9235,557——
1988-12-02$0.91$0.931,046——
1988-12-01$0.91$0.93174,646——
1988-11-30$0.96$0.9820,916——
1988-11-29$0.91$0.933,137——
1988-11-28$0.96$0.9849,152——
1988-11-25$0.91$0.930——
1988-11-23$0.91$0.9320,916——
1988-11-22$0.91$0.939,412——
1988-11-21$0.91$0.930——
1988-11-18$0.91$0.9374,251——
1988-11-17$0.91$0.932,092——
1988-11-16$0.98$1.0025,099——
1988-11-15$0.93$0.95109,808——
1988-11-14$0.98$1.0042,877——
1988-11-11$1.04$1.0610,458——
1988-11-10$0.98$1.0011,504——
1988-11-09$0.98$1.001,046——
1988-11-08$1.00$1.0343,923——
1988-11-07$1.03$1.05127,586——
1988-11-04$1.05$1.0820,916——
1988-11-03$1.12$1.1529,282——
1988-11-02$1.12$1.1520,916——
1988-11-01$1.05$1.0812,549——
1988-10-31$1.05$1.0814,641——
1988-10-28$1.12$1.1515,687——
1988-10-27$1.12$1.1584,709——
1988-10-26$1.03$1.056,275——
1988-10-25$1.12$1.150——
1988-10-24$1.12$1.15109,808——
1988-10-21$1.08$1.1019,870——
1988-10-20$1.12$1.152,092——
1988-10-19$1.08$1.1038,694——
1988-10-18$1.15$1.175,229——
1988-10-17$1.10$1.1314,641——
1988-10-14$1.10$1.130——
1988-10-13$1.10$1.1310,458——
1988-10-12$1.20$1.220——
1988-10-11$1.20$1.220——
1988-10-10$1.20$1.220——
1988-10-07$1.20$1.222,092——
1988-10-06$1.15$1.171,046——
1988-10-05$1.12$1.1421,962——
1988-10-04$1.17$1.198,366——
1988-10-03$1.24$1.274,183——
1988-09-30$1.20$1.22220,661——
1988-09-29$1.24$1.2724,053——
1988-09-28$1.22$1.246,275——
1988-09-27$1.29$1.322,092——
1988-09-26$1.31$1.3443,923——
1988-09-23$1.31$1.3434,511——
1988-09-22$1.31$1.3451,244——
1988-09-21$1.31$1.3446,015——
1988-09-20$1.27$1.2910,458——
1988-09-19$1.31$1.3420,916——
1988-09-16$1.31$1.3431,374——
1988-09-15$1.31$1.3432,419——
1988-09-14$1.27$1.2973,205——
1988-09-13$1.29$1.32143,273——
1988-09-12$1.24$1.27470,604——
1988-09-09$1.31$1.3415,687——
1988-09-08$1.34$1.3695,167——
1988-09-07$1.31$1.34307,461——
1988-09-06$1.20$1.2246,015——
1988-09-02$1.15$1.1727,190——
1988-09-01$1.10$1.1219,870——
1988-08-31$1.12$1.1496,212——
1988-08-30$1.08$1.1014,641——
1988-08-29$1.08$1.1048,106——
1988-08-26$1.03$1.0543,923——
1988-08-25$1.05$1.0727,190——
1988-08-24$1.08$1.1013,595——
1988-08-23$1.08$1.10127,586——
1988-08-22$1.08$1.1079,480——
1988-08-19$1.08$1.10288,637——
1988-08-18$1.08$1.1021,962——
1988-08-17$1.08$1.1032,419——
1988-08-16$1.05$1.071,046——
1988-08-15$1.02$1.040——
1988-08-12$1.02$1.040——
1988-08-11$1.02$1.049,412——
1988-08-10$1.05$1.072,092——
1988-08-09$1.05$1.075,229——
1988-08-08$1.02$1.045,229——
1988-08-05$1.00$1.0231,374——
1988-08-04$1.00$1.021,046——
1988-08-03$1.05$1.070——
1988-08-02$1.05$1.071,046——
1988-08-01$1.05$1.071,046——
1988-07-29$1.05$1.071,046——
1988-07-28$1.00$1.024,183——
1988-07-27$1.05$1.079,412——
1988-07-26$1.00$1.020——
1988-07-25$1.00$1.0215,687——
1988-07-22$1.03$1.0510,458——
1988-07-21$1.08$1.100——
1988-07-20$1.08$1.106,275——
1988-07-19$1.05$1.07130,723——
1988-07-18$1.12$1.142,092——
1988-07-15$1.12$1.1440,786——
1988-07-14$1.08$1.100——
1988-07-13$1.08$1.1014,641——
1988-07-12$1.05$1.0739,740——
1988-07-11$1.05$1.077,321——
1988-07-08$1.05$1.0710,458——
1988-07-07$1.12$1.142,092——
1988-07-06$1.12$1.1410,458——
1988-07-05$1.12$1.148,366——
1988-07-01$1.12$1.140——
1988-06-30$1.12$1.142,092——
1988-06-29$1.10$1.120——
1988-06-28$1.10$1.12225,890——
1988-06-27$1.08$1.1067,976——
1988-06-24$1.20$1.2218,824——
1988-06-23$1.15$1.1652,289——
1988-06-22$1.22$1.2450,198——
1988-06-21$1.24$1.262,092——
1988-06-20$1.22$1.2483,663——
1988-06-17$1.24$1.2648,106——
1988-06-16$1.29$1.3153,335——
1988-06-15$1.29$1.3111,504——
1988-06-14$1.29$1.310——
1988-06-13$1.29$1.3110,458——
1988-06-10$1.29$1.3138,694——
1988-06-09$1.34$1.3623,007——
1988-06-08$1.31$1.3312,549——
1988-06-07$1.33$1.3513,595——
1988-06-06$1.36$1.3843,923——
1988-06-03$1.36$1.3876,342——
1988-06-02$1.31$1.3361,701——
1988-06-01$1.33$1.35135,952——
1988-05-31$1.29$1.315,229——
1988-05-27$1.34$1.361,046——
1988-05-26$1.29$1.3135,557——
1988-05-25$1.34$1.36145,364——
1988-05-24$1.34$1.361,046——
1988-05-23$1.39$1.410——
1988-05-20$1.39$1.4125,099——
1988-05-19$1.31$1.331,046——
1988-05-18$1.31$1.334,183——
1988-05-17$1.34$1.3679,480——
1988-05-16$1.27$1.2949,152——
1988-05-13$1.29$1.3133,465——
1988-05-12$1.28$1.300——
1988-05-11$1.28$1.3041,831——
1988-05-10$1.24$1.2626,145——
1988-05-09$1.24$1.266,275——
1988-05-06$1.29$1.3144,969——
1988-05-05$1.29$1.310——
1988-05-04$1.29$1.3159,610——
1988-05-03$1.22$1.240——
1988-05-02$1.22$1.243,137——
1988-04-29$1.22$1.2410,458——
1988-04-28$1.20$1.210——
1988-04-27$1.20$1.218,366——
1988-04-26$1.24$1.260——
1988-04-25$1.24$1.2646,015——
1988-04-22$1.23$1.254,183——
1988-04-21$1.24$1.260——
1988-04-20$1.24$1.2646,015——
1988-04-19$1.20$1.21120,265——
1988-04-18$1.29$1.3128,236——
1988-04-15$1.27$1.294,183——
1988-04-14$1.31$1.3335,557——
1988-04-13$1.33$1.3564,839——
1988-04-12$1.36$1.3877,388——
1988-04-11$1.31$1.3323,007——
1988-04-08$1.36$1.3810,458——
1988-04-07$1.31$1.33145,364——
1988-04-06$1.40$1.42224,844——
1988-04-05$1.39$1.41186,150——
1988-04-04$1.36$1.38291,774——
1988-03-31$1.48$1.50253,080——
1988-03-30$1.39$1.41139,090——
1988-03-29$1.34$1.36907,742——
1988-03-28$1.20$1.2183,663——
1988-03-25$1.20$1.21122,357——
1988-03-24$1.17$1.1847,060——
1988-03-23$1.20$1.2110,458——
1988-03-22$1.20$1.2120,916——
1988-03-21$1.20$1.216,275——
1988-03-18$1.22$1.231,046——
1988-03-17$1.27$1.2815,687——
1988-03-16$1.22$1.2320,916——
1988-03-15$1.22$1.2319,870——
1988-03-14$1.24$1.2614,641——
1988-03-11$1.22$1.23147,456——
1988-03-10$1.22$1.23132,815——
1988-03-09$1.27$1.2814,641——
1988-03-08$1.31$1.33289,683——
1988-03-07$1.24$1.2661,701——
1988-03-04$1.31$1.3318,824——
1988-03-03$1.31$1.33547,992——
1988-03-02$1.24$1.26186,150——
1988-03-01$1.29$1.301,271,675——
1988-02-29$1.27$1.28109,808——
1988-02-26$1.17$1.1811,504——
1988-02-25$1.17$1.18565,770——
1988-02-24$1.16$1.17202,882——
1988-02-23$1.17$1.18467,466——
1988-02-22$1.10$1.11166,280——
1988-02-19$1.20$1.2148,106——
1988-02-18$1.17$1.185,229——
1988-02-17$1.22$1.2325,099——
1988-02-16$1.22$1.23522,893——
1988-02-12$1.24$1.26463,283——
1988-02-11$1.18$1.20183,013——
1988-02-10$1.05$1.0670,068——
1988-02-09$0.98$0.9926,145——
1988-02-08$0.96$0.9759,610——
1988-02-05$0.86$0.87284,454——
1988-02-04$0.84$0.850——
1988-02-03$0.84$0.850——
1988-02-02$0.84$0.850——
1988-02-01$0.84$0.854,183——
1988-01-29$0.80$0.810——
1988-01-28$0.80$0.810——
1988-01-27$0.80$0.812,092——
1988-01-26$0.85$0.8632,419——
1988-01-25$0.84$0.850——
1988-01-22$0.84$0.85106,670——
1988-01-21$0.84$0.8515,687——
1988-01-20$0.80$0.8147,060——
1988-01-19$0.80$0.810——
1988-01-18$0.80$0.810——
1988-01-15$0.80$0.8110,458——
1988-01-14$0.82$0.83419,360——
1988-01-13$0.82$0.830——
1988-01-12$0.82$0.830——
1988-01-11$0.82$0.8316,733——
1988-01-08$0.85$0.86332,560——
1988-01-07$0.88$0.89413,085——
1988-01-06$0.86$0.870——
1988-01-05$0.86$0.8728,236——
1988-01-04$0.85$0.86836,629——