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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.35$23.33333,400——
2012-12-28$13.15$22.98199,400——
2012-12-27$13.20$23.07299,200——
2012-12-26$13.17$22.91189,800——
2012-12-24$12.95$22.53131,500——
2012-12-21$13.03$22.67860,500——
2012-12-20$13.12$22.83192,200——
2012-12-19$13.06$22.72486,600——
2012-12-18$12.90$22.44252,500——
2012-12-17$12.68$22.06236,400——
2012-12-14$12.40$21.57332,000——
2012-12-13$12.39$21.56273,400——
2012-12-12$12.34$21.47236,700——
2012-12-11$12.40$21.57191,500——
2012-12-10$12.31$21.42176,400——
2012-12-07$12.36$21.50311,100——
2012-12-06$12.20$21.22190,700——
2012-12-05$12.28$21.36207,400——
2012-12-04$12.21$21.24281,900——
2012-12-03$12.26$21.33478,000——
2012-11-30$12.04$20.95649,200——
2012-11-29$11.84$20.60256,100——
2012-11-28$11.66$20.29480,800——
2012-11-27$11.76$20.461,090,800——
2012-11-26$11.74$20.42459,500——
2012-11-23$11.91$20.72113,100——
2012-11-21$11.62$20.22210,900——
2012-11-20$11.57$20.13231,600——
2012-11-19$11.33$19.71400,500——
2012-11-16$10.98$19.10453,000——
2012-11-15$11.15$19.40258,700——
2012-11-14$11.07$19.26429,300——
2012-11-13$11.13$19.361,310,300——
2012-11-12$11.53$20.06158,400——
2012-11-09$11.50$20.01126,100——
2012-11-08$11.43$19.88248,100——
2012-11-07$11.73$20.41330,200——
2012-11-06$12.12$21.09313,700——
2012-11-05$11.94$20.77341,000——
2012-11-02$11.81$20.55267,200——
2012-11-01$12.00$20.88651,000——
2012-10-31$11.78$20.49636,500——
2012-10-26$11.77$20.482,391,700——
2012-10-25$11.38$19.80702,500——
2012-10-24$10.38$18.06466,700——
2012-10-23$10.25$17.83171,800——
2012-10-22$10.26$17.85212,500——
2012-10-19$10.24$17.81284,500——
2012-10-18$10.07$17.52205,400——
2012-10-17$10.21$17.76265,800——
2012-10-16$10.13$17.62322,000——
2012-10-15$10.22$17.78161,700——
2012-10-12$10.35$18.01148,400——
2012-10-11$10.74$18.68178,800——
2012-10-10$10.77$18.74159,200——
2012-10-09$10.86$18.89138,700——
2012-10-08$10.90$18.9691,200——
2012-10-05$10.88$18.93145,600——
2012-10-04$10.76$18.72665,300——
2012-10-03$10.59$18.4297,900——
2012-10-02$10.72$18.6579,800——
2012-10-01$10.72$18.65298,200——
2012-09-28$10.52$18.30141,700——
2012-09-27$10.77$18.74150,300——
2012-09-26$10.67$18.56125,100——
2012-09-25$10.82$18.72248,200——
2012-09-24$11.13$19.26109,100——
2012-09-21$11.22$19.41593,500——
2012-09-20$11.29$19.53102,900——
2012-09-19$11.32$19.58491,300——
2012-09-18$11.21$19.39145,500——
2012-09-17$11.04$19.10144,600——
2012-09-14$11.18$19.34228,600——
2012-09-13$11.09$19.19261,000——
2012-09-12$10.91$18.88114,800——
2012-09-11$10.88$18.82145,600——
2012-09-10$10.93$18.9198,100——
2012-09-07$11.03$19.08159,400——
2012-09-06$10.80$18.68185,000——
2012-09-05$10.64$18.41197,200——
2012-09-04$10.78$18.65255,800——
2012-08-31$10.60$18.34158,700——
2012-08-30$10.60$18.3445,500——
2012-08-29$10.80$18.6872,200——
2012-08-28$10.66$18.4483,600——
2012-08-27$10.57$18.29108,400——
2012-08-24$10.59$18.3271,800——
2012-08-23$10.61$18.36146,100——
2012-08-22$10.55$18.25295,700——
2012-08-21$10.81$18.70167,000——
2012-08-20$10.75$18.60139,900——
2012-08-17$10.57$18.29227,400——
2012-08-16$10.59$18.32173,500——
2012-08-15$10.49$18.15295,500——
2012-08-14$10.44$18.06253,500——
2012-08-13$10.47$18.11180,700——
2012-08-10$10.74$18.58187,600——
2012-08-09$10.85$18.77236,700——
2012-08-08$10.68$18.48134,700——
2012-08-07$10.65$18.43220,800——
2012-08-06$10.66$18.44259,600——
2012-08-03$10.52$18.20289,000——
2012-08-02$10.15$17.56413,700——
2012-08-01$10.25$17.73454,800——
2012-07-31$10.38$17.96534,300——
2012-07-30$10.34$17.89262,400——
2012-07-27$10.38$17.96486,000——
2012-07-26$10.27$17.77312,200——
2012-07-25$10.43$18.04282,500——
2012-07-24$10.68$18.48610,800——
2012-07-23$10.62$18.37461,600——
2012-07-20$10.81$18.70214,100——
2012-07-19$10.92$18.89179,400——
2012-07-18$11.11$19.22195,400——
2012-07-17$10.99$19.011,012,300——
2012-07-16$11.15$19.29254,700——
2012-07-13$11.21$19.39209,000——
2012-07-12$11.13$19.26340,200——
2012-07-11$11.17$19.32254,600——
2012-07-10$11.27$19.50242,500——
2012-07-09$11.39$19.71295,200——
2012-07-06$11.35$19.64235,600——
2012-07-05$11.21$19.39245,000——
2012-07-03$11.34$19.62250,400——
2012-07-02$11.44$19.79398,500——
2012-06-29$11.08$19.17917,800——
2012-06-28$11.02$19.075,054,900——
2012-06-27$10.46$18.1091,500——
2012-06-26$10.19$17.53165,400——
2012-06-25$10.00$17.20217,500——
2012-06-22$10.11$17.39443,800——
2012-06-21$10.00$17.20232,200——
2012-06-20$10.00$17.20418,300——
2012-06-19$10.59$18.21137,300——
2012-06-18$10.18$17.51134,100——
2012-06-15$10.11$17.39419,100——
2012-06-14$10.01$17.22183,900——
2012-06-13$9.97$17.15158,600——
2012-06-12$10.10$17.3793,900——
2012-06-11$9.95$17.11186,400——
2012-06-08$10.20$17.54254,200——
2012-06-07$10.01$17.22174,400——
2012-06-06$10.03$17.25182,700——
2012-06-05$9.93$17.08267,800——
2012-06-04$9.87$16.98250,500——
2012-06-01$10.02$17.23204,200——
2012-05-31$10.47$18.01387,200——
2012-05-30$10.50$18.06179,000——
2012-05-29$10.78$18.54153,400——
2012-05-25$10.79$18.56144,400——
2012-05-24$10.79$18.56178,600——
2012-05-23$10.72$18.44217,000——
2012-05-22$10.70$18.40169,000——
2012-05-21$10.74$18.47207,200——
2012-05-18$10.55$18.14543,000——
2012-05-17$10.84$18.64330,300——
2012-05-16$11.21$19.28135,000——
2012-05-15$11.23$19.31171,000——
2012-05-14$11.13$19.14172,000——
2012-05-11$11.44$19.68236,000——
2012-05-10$11.60$19.95124,300——
2012-05-09$11.35$19.52289,000——
2012-05-08$11.41$19.62170,700——
2012-05-07$11.37$19.56119,000——
2012-05-04$11.17$19.21151,700——
2012-05-03$11.40$19.61227,700——
2012-05-02$11.54$19.85196,000——
2012-05-01$11.62$19.98139,900——
2012-04-30$11.82$20.33182,000——
2012-04-27$12.08$20.78170,400——
2012-04-26$11.97$20.59138,400——
2012-04-25$12.11$20.83395,800——
2012-04-24$11.80$20.29292,400——
2012-04-23$11.60$19.95441,500——
2012-04-20$11.27$19.38196,100——
2012-04-19$11.24$19.33160,200——
2012-04-18$11.30$19.43301,900——
2012-04-17$11.64$20.02215,600——
2012-04-16$11.30$19.43244,300——
2012-04-13$11.01$18.94202,000——
2012-04-12$11.35$19.52166,800——
2012-04-11$11.28$19.40136,800——
2012-04-10$11.25$19.35282,700——
2012-04-09$11.45$19.69233,300——
2012-04-05$11.68$20.09250,700——
2012-04-04$11.91$20.48195,000——
2012-04-03$12.22$21.02204,700——
2012-04-02$12.31$21.17367,300——
2012-03-30$12.10$20.81295,800——
2012-03-29$12.26$21.09132,600——
2012-03-28$12.34$21.22201,000——
2012-03-27$12.27$21.00188,400——
2012-03-26$12.34$21.12174,900——
2012-03-23$12.25$20.97111,500——
2012-03-22$12.11$20.73123,500——
2012-03-21$12.29$21.03139,700——
2012-03-20$12.36$21.15106,900——
2012-03-19$12.48$21.36207,500——
2012-03-16$12.07$20.66530,200——
2012-03-15$12.10$20.71486,000——
2012-03-14$12.12$20.74137,800——
2012-03-13$12.16$20.81208,500——
2012-03-12$11.84$20.26100,200——
2012-03-09$11.81$20.21139,300——
2012-03-08$11.64$19.92307,600——
2012-03-07$11.74$20.09249,400——
2012-03-06$11.51$19.70376,200——
2012-03-05$11.81$20.21315,600——
2012-03-02$11.85$20.28378,400——
2012-03-01$12.01$20.55477,500——
2012-02-29$11.75$20.11490,000——
2012-02-28$11.66$19.96279,100——
2012-02-27$11.52$19.72273,700——
2012-02-24$11.71$20.04125,800——
2012-02-23$11.83$20.25110,300——
2012-02-22$11.54$19.75174,100——
2012-02-21$11.75$20.11230,600——
2012-02-17$11.88$20.33219,900——
2012-02-16$12.08$20.67139,800——
2012-02-15$11.77$20.14205,300——
2012-02-14$11.82$20.23700,700——
2012-02-13$11.95$20.45144,100——
2012-02-10$11.84$20.26149,100——
2012-02-09$11.91$20.38116,800——
2012-02-08$12.01$20.55155,900——
2012-02-07$11.94$20.43291,000——
2012-02-06$12.06$20.64145,800——
2012-02-03$12.16$20.81278,700——
2012-02-02$11.46$19.61276,200——
2012-02-01$11.40$19.51580,900——
2012-01-31$11.44$19.58705,900——
2012-01-30$12.42$21.26170,100——
2012-01-27$12.45$21.31104,400——
2012-01-26$12.33$21.10190,700——
2012-01-25$12.54$21.46219,600——
2012-01-24$12.41$21.24194,000——
2012-01-23$12.13$20.76104,400——
2012-01-20$12.42$21.26152,500——
2012-01-19$12.14$20.78166,100——
2012-01-18$12.17$20.83144,600——
2012-01-17$12.12$20.74182,100——
2012-01-13$12.10$20.71161,400——
2012-01-12$12.15$20.79151,900——
2012-01-11$12.39$21.2189,700——
2012-01-10$12.36$21.15189,100——
2012-01-09$12.26$20.98183,400——
2012-01-06$12.18$20.85108,900——
2012-01-05$12.28$21.02149,100——
2012-01-04$12.23$20.93139,200——
2012-01-03$12.16$20.81298,700——