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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.94$2.0034,107——
1992-12-30$1.89$1.9567,382——
1992-12-29$1.83$1.8968,214——
1992-12-28$1.77$1.836,655——
1992-12-24$1.76$1.813,328——
1992-12-23$1.76$1.81246,235——
1992-12-22$1.74$1.790——
1992-12-21$1.74$1.795,823——
1992-12-18$1.74$1.79100,657——
1992-12-17$1.74$1.7916,638——
1992-12-16$1.74$1.794,991——
1992-12-15$1.74$1.7918,301——
1992-12-14$1.74$1.7916,638——
1992-12-11$1.74$1.790——
1992-12-10$1.74$1.798,319——
1992-12-09$1.73$1.770——
1992-12-08$1.73$1.7724,956——
1992-12-07$1.73$1.7724,124——
1992-12-04$1.71$1.768,319——
1992-12-03$1.68$1.730——
1992-12-02$1.68$1.732,496——
1992-12-01$1.68$1.73832——
1992-11-30$1.68$1.73832——
1992-11-27$1.71$1.76832——
1992-11-25$1.68$1.738,319——
1992-11-24$1.71$1.760——
1992-11-23$1.71$1.760——
1992-11-20$1.71$1.760——
1992-11-19$1.71$1.769,151——
1992-11-18$1.73$1.776,655——
1992-11-17$1.71$1.7653,240——
1992-11-16$1.67$1.7173,205——
1992-11-13$1.67$1.71832——
1992-11-12$1.67$1.710——
1992-11-11$1.67$1.710——
1992-11-10$1.67$1.713,328——
1992-11-09$1.65$1.7038,266——
1992-11-06$1.62$1.671,664——
1992-11-05$1.64$1.687,487——
1992-11-04$1.67$1.713,328——
1992-11-03$1.67$1.710——
1992-11-02$1.67$1.710——
1992-10-30$1.67$1.719,983——
1992-10-29$1.64$1.680——
1992-10-28$1.64$1.68832——
1992-10-27$1.65$1.702,496——
1992-10-26$1.65$1.70832——
1992-10-23$1.64$1.686,655——
1992-10-22$1.65$1.705,823——
1992-10-21$1.64$1.6810,814——
1992-10-20$1.65$1.702,496——
1992-10-19$1.68$1.7310,814——
1992-10-16$1.68$1.7317,469——
1992-10-15$1.65$1.70832——
1992-10-14$1.65$1.70832——
1992-10-13$1.67$1.710——
1992-10-12$1.67$1.7124,956——
1992-10-09$1.65$1.7010,814——
1992-10-08$1.65$1.704,159——
1992-10-07$1.65$1.7027,452——
1992-10-06$1.65$1.7032,443——
1992-10-05$1.65$1.700——
1992-10-02$1.65$1.709,151——
1992-10-01$1.67$1.7112,478——
1992-09-30$1.65$1.7012,478——
1992-09-29$1.65$1.7018,301——
1992-09-28$1.67$1.7118,301——
1992-09-25$1.64$1.6810,814——
1992-09-24$1.62$1.652,852——
1992-09-23$1.60$1.6419,014——
1992-09-22$1.59$1.636,655——
1992-09-21$1.58$1.6121,866——
1992-09-18$1.54$1.571,901——
1992-09-17$1.54$1.572,852——
1992-09-16$1.55$1.593,803——
1992-09-15$1.56$1.606,655——
1992-09-14$1.58$1.6119,965——
1992-09-11$1.58$1.610——
1992-09-10$1.58$1.6111,409——
1992-09-09$1.59$1.6359,895——
1992-09-08$1.63$1.6757,043——
1992-09-04$1.68$1.722,852——
1992-09-03$1.68$1.7213,310——
1992-09-02$1.66$1.695,704——
1992-09-01$1.66$1.6927,571——
1992-08-31$1.68$1.722,852——
1992-08-28$1.68$1.7228,521——
1992-08-27$1.68$1.724,754——
1992-08-26$1.68$1.72140,706——
1992-08-25$1.68$1.7222,817——
1992-08-24$1.68$1.7217,113——
1992-08-21$1.66$1.6994,121——
1992-08-20$1.63$1.6713,310——
1992-08-19$1.60$1.6445,634——
1992-08-18$1.58$1.6121,866——
1992-08-17$1.60$1.6422,817——
1992-08-14$1.59$1.6347,536——
1992-08-13$1.58$1.6145,634——
1992-08-12$1.56$1.6039,930——
1992-08-11$1.55$1.5941,831——
1992-08-10$1.53$1.5630,423——
1992-08-07$1.50$1.5312,359——
1992-08-06$1.50$1.5357,994——
1992-08-05$1.55$1.590——
1992-08-04$1.55$1.5927,571——
1992-08-03$1.56$1.601,901——
1992-07-31$1.54$1.5743,733——
1992-07-30$1.46$1.4912,359——
1992-07-29$1.45$1.4835,176——
1992-07-28$1.41$1.44951——
1992-07-27$1.39$1.4312,359——
1992-07-24$1.39$1.43951——
1992-07-23$1.38$1.4143,733——
1992-07-22$1.37$1.405,704——
1992-07-21$1.37$1.4020,916——
1992-07-20$1.35$1.390——
1992-07-17$1.35$1.3920,916——
1992-07-16$1.35$1.3948,486——
1992-07-15$1.37$1.4020,916——
1992-07-14$1.35$1.390——
1992-07-13$1.35$1.397,606——
1992-07-10$1.34$1.371,901——
1992-07-09$1.34$1.3714,261——
1992-07-08$1.33$1.36951——
1992-07-07$1.31$1.3543,733——
1992-07-06$1.31$1.3528,521——
1992-07-02$1.31$1.350——
1992-07-01$1.31$1.350——
1992-06-30$1.31$1.352,852——
1992-06-29$1.31$1.3528,521——
1992-06-26$1.31$1.3522,817——
1992-06-25$1.30$1.33951——
1992-06-24$1.28$1.3014,261——
1992-06-23$1.29$1.322,852——
1992-06-22$1.28$1.30951——
1992-06-19$1.28$1.3016,162——
1992-06-18$1.31$1.3513,310——
1992-06-17$1.28$1.30195,847——
1992-06-16$1.29$1.3210,458——
1992-06-15$1.26$1.2919,014——
1992-06-12$1.21$1.2462,747——
1992-06-11$1.28$1.30239,580——
1992-06-10$1.29$1.3277,959——
1992-06-09$1.21$1.2466,550——
1992-06-08$1.29$1.3219,965——
1992-06-05$1.29$1.320——
1992-06-04$1.29$1.320——
1992-06-03$1.29$1.3227,571——
1992-06-02$1.26$1.2926,620——
1992-06-01$1.21$1.2423,768——
1992-05-29$1.21$1.2423,768——
1992-05-28$1.29$1.324,754——
1992-05-27$1.20$1.220——
1992-05-26$1.20$1.220——
1992-05-22$1.20$1.220——
1992-05-21$1.20$1.2210,458——
1992-05-20$1.25$1.2844,684——
1992-05-19$1.24$1.2640,881——
1992-05-18$1.16$1.180——
1992-05-15$1.16$1.180——
1992-05-14$1.16$1.1811,409——
1992-05-13$1.16$1.1810,458——
1992-05-12$1.21$1.24190,143——
1992-05-11$1.24$1.260——
1992-05-08$1.24$1.26951——
1992-05-07$1.16$1.181,901——
1992-05-06$1.16$1.184,754——
1992-05-05$1.16$1.180——
1992-05-04$1.16$1.18951——
1992-05-01$1.24$1.260——
1992-04-30$1.24$1.260——
1992-04-29$1.24$1.260——
1992-04-28$1.24$1.260——
1992-04-27$1.24$1.260——
1992-04-24$1.24$1.26951——
1992-04-23$1.20$1.220——
1992-04-22$1.20$1.220——
1992-04-21$1.20$1.220——
1992-04-20$1.20$1.220——
1992-04-16$1.20$1.220——
1992-04-15$1.20$1.224,754——
1992-04-14$1.20$1.2261,796——
1992-04-13$1.16$1.181,901——
1992-04-10$1.13$1.160——
1992-04-09$1.13$1.1622,817——
1992-04-08$1.16$1.185,704——
1992-04-07$1.13$1.162,852——
1992-04-06$1.13$1.164,754——
1992-04-03$1.16$1.1862,747——
1992-04-02$1.21$1.240——
1992-04-01$1.21$1.2414,261——
1992-03-31$1.21$1.241,901——
1992-03-30$1.26$1.290——
1992-03-27$1.26$1.29951——
1992-03-26$1.16$1.1853,240——
1992-03-25$1.17$1.200——
1992-03-24$1.17$1.200——
1992-03-23$1.17$1.200——
1992-03-20$1.17$1.2086,515——
1992-03-19$1.16$1.180——
1992-03-18$1.16$1.1815,211——
1992-03-17$1.21$1.240——
1992-03-16$1.21$1.240——
1992-03-13$1.21$1.2426,620——
1992-03-12$1.16$1.1813,310——
1992-03-11$1.26$1.294,754——
1992-03-10$1.21$1.2438,029——
1992-03-09$1.24$1.2617,113——
1992-03-06$1.21$1.240——
1992-03-05$1.21$1.240——
1992-03-04$1.21$1.240——
1992-03-03$1.21$1.2467,501——
1992-03-02$1.16$1.18100,776——
1992-02-28$1.18$1.21225,319——
1992-02-27$1.18$1.210——
1992-02-26$1.18$1.21113,135——
1992-02-25$1.17$1.200——
1992-02-24$1.17$1.200——
1992-02-21$1.17$1.200——
1992-02-20$1.17$1.2041,831——
1992-02-19$1.18$1.214,754——
1992-02-18$1.13$1.160——
1992-02-14$1.13$1.163,803——
1992-02-13$1.16$1.180——
1992-02-12$1.16$1.180——
1992-02-11$1.16$1.180——
1992-02-10$1.16$1.1830,423——
1992-02-07$1.18$1.2196,022——
1992-02-06$1.18$1.2131,374——
1992-02-05$1.17$1.2050,388——
1992-02-04$1.17$1.2077,959——
1992-02-03$1.14$1.17116,938——
1992-01-31$1.14$1.171,901——
1992-01-30$1.10$1.130——
1992-01-29$1.10$1.130——
1992-01-28$1.10$1.1311,409——
1992-01-27$1.13$1.160——
1992-01-24$1.13$1.1635,176——
1992-01-23$1.13$1.160——
1992-01-22$1.13$1.160——
1992-01-21$1.13$1.160——
1992-01-20$1.13$1.16951——
1992-01-17$1.13$1.160——
1992-01-16$1.13$1.169,507——
1992-01-15$1.13$1.162,852——
1992-01-14$1.10$1.136,655——
1992-01-13$1.09$1.120——
1992-01-10$1.09$1.1231,374——
1992-01-09$1.05$1.08951——
1992-01-08$1.13$1.160——
1992-01-07$1.13$1.1617,113——
1992-01-06$1.05$1.081,901——
1992-01-03$1.05$1.080——
1992-01-02$1.05$1.080——