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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$23.61$47.97350,700——
2019-12-30$23.54$47.83240,200——
2019-12-27$23.55$47.71230,000——
2019-12-26$23.56$47.73130,500——
2019-12-24$23.46$47.5379,100——
2019-12-23$23.34$47.28279,900——
2019-12-20$23.32$47.24978,900——
2019-12-19$23.20$47.00289,300——
2019-12-18$23.04$46.68457,900——
2019-12-17$23.59$47.79293,300——
2019-12-16$23.05$46.70261,200——
2019-12-13$22.49$45.56148,500——
2019-12-12$22.55$45.68233,200——
2019-12-11$21.96$44.49126,300——
2019-12-10$21.77$44.10251,700——
2019-12-09$21.65$43.86203,300——
2019-12-06$21.64$43.84298,300——
2019-12-05$21.06$42.67273,400——
2019-12-04$21.02$42.58207,700——
2019-12-03$20.91$42.36173,400——
2019-12-02$21.31$43.17247,100——
2019-11-29$21.45$43.4697,900——
2019-11-27$21.51$43.58263,900——
2019-11-26$21.13$42.81321,000——
2019-11-25$21.82$44.20607,900——
2019-11-22$20.40$41.33244,100——
2019-11-21$20.27$41.06433,300——
2019-11-20$20.00$40.52603,900——
2019-11-19$20.79$42.12248,400——
2019-11-18$21.12$42.79350,100——
2019-11-15$21.16$42.87235,100——
2019-11-14$21.32$43.19164,600——
2019-11-13$21.35$43.25242,700——
2019-11-12$21.65$43.86217,700——
2019-11-11$21.41$43.37164,500——
2019-11-08$21.31$43.17179,900——
2019-11-07$21.27$43.09276,600——
2019-11-06$21.11$42.77259,300——
2019-11-05$21.14$42.83324,100——
2019-11-04$20.84$42.22260,300——
2019-11-01$20.63$41.79242,600——
2019-10-31$20.31$41.15266,700——
2019-10-30$20.81$42.16429,700——
2019-10-29$21.51$43.58297,900——
2019-10-28$21.44$43.43599,400——
2019-10-25$20.70$41.94275,000——
2019-10-24$20.43$41.39237,600——
2019-10-23$20.86$42.26348,900——
2019-10-22$21.25$43.05597,000——
2019-10-21$22.53$45.64501,600——
2019-10-18$23.43$47.47242,800——
2019-10-17$23.35$47.30182,100——
2019-10-16$23.04$46.68177,700——
2019-10-15$23.28$47.16261,300——
2019-10-14$23.01$46.62291,900——
2019-10-11$22.98$46.55493,600——
2019-10-10$22.34$45.26229,800——
2019-10-09$21.82$44.20278,800——
2019-10-08$21.51$43.58239,200——
2019-10-07$21.84$44.25334,900——
2019-10-04$21.93$44.43189,100——
2019-10-03$21.36$43.27192,900——
2019-10-02$21.31$43.17232,600——
2019-10-01$21.46$43.48293,100——
2019-09-30$21.90$44.37436,200——
2019-09-27$22.14$44.85249,000——
2019-09-26$22.05$44.53249,300——
2019-09-25$22.36$45.15235,600——
2019-09-24$21.91$44.25357,800——
2019-09-23$22.31$45.05293,900——
2019-09-20$22.45$45.341,775,300——
2019-09-19$22.17$44.77367,200——
2019-09-18$22.30$45.03317,000——
2019-09-17$22.24$44.91239,600——
2019-09-16$22.39$45.22511,900——
2019-09-13$22.47$45.38416,100——
2019-09-12$22.55$45.54327,800——
2019-09-11$22.68$45.80325,200——
2019-09-10$22.07$44.57347,900——
2019-09-09$21.59$43.60475,300——
2019-09-06$20.52$41.44221,500——
2019-09-05$20.74$41.88208,200——
2019-09-04$20.48$41.36140,600——
2019-09-03$20.23$40.85168,900——
2019-08-30$20.52$41.44192,300——
2019-08-29$20.97$42.35269,500——
2019-08-28$20.48$41.36320,500——
2019-08-27$19.90$40.19244,900——
2019-08-26$20.53$41.46222,600——
2019-08-23$19.84$40.07307,300——
2019-08-22$20.72$41.84115,700——
2019-08-21$20.75$41.90152,500——
2019-08-20$20.55$41.50169,700——
2019-08-19$20.77$41.94251,100——
2019-08-16$20.55$41.50154,000——
2019-08-15$20.15$40.69171,600——
2019-08-14$20.24$40.87308,400——
2019-08-13$20.79$41.98167,100——
2019-08-12$20.53$41.46204,700——
2019-08-09$21.31$43.03234,400——
2019-08-08$21.40$43.22347,100——
2019-08-07$20.64$41.68372,100——
2019-08-06$20.98$42.37199,500——
2019-08-05$20.86$42.13409,800——
2019-08-02$21.35$43.12236,500——
2019-08-01$21.94$44.31275,400——
2019-07-31$22.63$45.70337,200——
2019-07-30$22.82$46.08576,000——
2019-07-29$22.62$45.68491,800——
2019-07-26$23.20$46.85293,500——
2019-07-25$22.80$46.04329,900——
2019-07-24$22.64$45.72312,600——
2019-07-23$22.20$44.83548,500——
2019-07-22$22.50$45.44836,000——
2019-07-19$23.30$47.05362,500——
2019-07-18$23.34$47.13399,700——
2019-07-17$23.03$46.51423,800——
2019-07-16$23.55$47.56239,900——
2019-07-15$23.59$47.64283,300——
2019-07-12$23.91$48.29231,600——
2019-07-11$23.80$48.06333,600——
2019-07-10$24.13$48.73374,500——
2019-07-09$24.20$48.87382,800——
2019-07-08$23.87$48.20322,600——
2019-07-05$24.06$48.59280,100——
2019-07-03$23.58$47.62164,800——
2019-07-02$23.36$47.17381,400——
2019-07-01$24.00$48.47410,900——
2019-06-28$23.77$48.001,608,800——
2019-06-27$23.66$47.781,414,700——
2019-06-26$20.70$41.66545,700——
2019-06-25$20.49$41.24349,900——
2019-06-24$20.60$41.46400,800——
2019-06-21$20.62$41.50461,700——
2019-06-20$20.74$41.74498,400——
2019-06-19$21.89$44.06614,900——
2019-06-18$21.20$42.67510,700——
2019-06-17$20.13$40.51412,400——
2019-06-14$19.75$39.75143,800——
2019-06-13$19.86$39.97166,200——
2019-06-12$19.79$39.83183,800——
2019-06-11$19.63$39.51272,600——
2019-06-10$19.59$39.43221,100——
2019-06-07$19.32$38.88175,600——
2019-06-06$19.22$38.68199,700——
2019-06-05$19.28$38.80175,600——
2019-06-04$19.72$39.69300,400——
2019-06-03$19.13$38.50222,900——
2019-05-31$18.78$37.80232,900——
2019-05-30$19.06$38.36127,500——
2019-05-29$19.45$39.15170,200——
2019-05-28$19.34$38.92249,300——
2019-05-24$19.48$39.21204,700——
2019-05-23$18.83$37.90297,800——
2019-05-22$19.45$39.15128,100——
2019-05-21$19.68$39.61148,100——
2019-05-20$19.41$39.06153,000——
2019-05-17$19.25$38.74414,500——
2019-05-16$19.28$38.80219,700——
2019-05-15$19.24$38.72321,200——
2019-05-14$19.68$39.61171,600——
2019-05-13$19.34$38.92191,500——
2019-05-10$20.13$40.51167,600——
2019-05-09$19.78$39.81141,800——
2019-05-08$19.79$39.83193,700——
2019-05-07$20.11$40.47214,700——
2019-05-06$20.62$41.50256,200——
2019-05-03$20.53$41.32241,700——
2019-05-02$20.17$40.59207,800——
2019-05-01$19.87$39.99539,300——
2019-04-30$20.18$40.61274,900——
2019-04-29$20.45$41.16283,300——
2019-04-26$19.77$39.79242,600——
2019-04-25$19.61$39.47323,800——
2019-04-24$19.91$40.07380,900——
2019-04-23$19.52$39.29413,000——
2019-04-22$18.84$37.92262,100——
2019-04-18$19.72$39.69327,900——
2019-04-17$19.33$38.90318,500——
2019-04-16$19.53$39.31234,300——
2019-04-15$19.36$38.96124,100——
2019-04-12$19.70$39.65287,100——
2019-04-11$19.55$39.35422,000——
2019-04-10$19.50$39.25460,100——
2019-04-09$19.47$39.19267,000——
2019-04-08$19.94$40.13253,400——
2019-04-05$19.85$39.95388,500——
2019-04-04$20.14$40.53192,500——
2019-04-03$19.88$40.01182,500——
2019-04-02$20.05$40.35214,100——
2019-04-01$20.15$40.55455,900——
2019-03-29$19.79$39.83282,000——
2019-03-28$19.52$39.29146,700——
2019-03-27$19.48$39.06196,300——
2019-03-26$19.54$39.19225,400——
2019-03-25$19.16$38.42327,800——
2019-03-22$19.14$38.38365,600——
2019-03-21$19.74$39.59278,000——
2019-03-20$19.46$39.02287,000——
2019-03-19$19.88$39.87170,900——
2019-03-18$20.25$40.61251,200——
2019-03-15$20.29$40.69676,800——
2019-03-14$20.63$41.37258,900——
2019-03-13$20.47$41.05336,200——
2019-03-12$20.14$40.39207,900——
2019-03-11$20.15$40.41263,500——
2019-03-08$19.50$39.11398,800——
2019-03-07$19.61$39.33593,200——
2019-03-06$20.62$41.35377,700——
2019-03-05$21.10$42.31159,800——
2019-03-04$21.12$42.35419,800——
2019-03-01$21.01$42.13365,500——
2019-02-28$20.69$41.49921,800——
2019-02-27$20.31$40.73148,500——
2019-02-26$20.25$40.61201,100——
2019-02-25$20.67$41.45241,700——
2019-02-22$21.24$42.59245,600——
2019-02-21$21.17$42.45249,000——
2019-02-20$21.16$42.43471,300——
2019-02-19$20.28$40.67990,000——
2019-02-15$20.05$40.21393,900——
2019-02-14$20.06$40.23221,600——
2019-02-13$20.06$40.23178,800——
2019-02-12$20.00$40.11200,900——
2019-02-11$19.85$39.81183,800——
2019-02-08$19.68$39.47118,400——
2019-02-07$19.98$40.07302,400——
2019-02-06$19.93$39.97227,500——
2019-02-05$19.80$39.71273,000——
2019-02-04$19.75$39.61217,300——
2019-02-01$19.61$39.33244,200——
2019-01-31$19.38$38.86301,100——
2019-01-30$19.51$39.13376,200——
2019-01-29$19.69$39.49397,300——
2019-01-28$18.94$37.98279,900——
2019-01-25$18.75$37.60447,600——
2019-01-24$18.65$37.40230,100——
2019-01-23$18.64$37.38495,900——
2019-01-22$18.53$37.16460,300——
2019-01-18$18.18$36.46490,400——
2019-01-17$17.95$36.00393,600——
2019-01-16$18.14$36.38420,200——
2019-01-15$17.70$35.50392,000——
2019-01-14$17.29$34.67212,000——
2019-01-11$16.99$34.07281,400——
2019-01-10$16.84$33.77145,000——
2019-01-09$17.15$34.39475,100——
2019-01-08$16.89$33.87265,900——
2019-01-07$16.81$33.71241,400——
2019-01-04$16.82$33.73251,100——
2019-01-03$16.37$32.83258,900——
2019-01-02$16.63$33.35264,800——