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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.54$38.48105,900——
2020-12-30$18.07$37.51110,500——
2020-12-29$17.95$37.11156,900——
2020-12-28$18.12$37.46176,900——
2020-12-24$17.77$36.7463,500——
2020-12-23$17.77$36.74190,600——
2020-12-22$17.12$35.39101,300——
2020-12-21$17.46$36.10137,800——
2020-12-18$17.62$36.43643,100——
2020-12-17$17.69$36.57195,900——
2020-12-16$17.77$36.74146,900——
2020-12-15$17.87$36.95283,200——
2020-12-14$17.75$36.70317,200——
2020-12-11$17.39$35.95187,000——
2020-12-10$17.85$36.90101,200——
2020-12-09$17.87$36.95145,400——
2020-12-08$17.79$36.78113,900——
2020-12-07$17.88$36.97164,300——
2020-12-04$18.06$37.34119,700——
2020-12-03$17.40$35.97129,200——
2020-12-02$17.52$36.22110,700——
2020-12-01$17.15$35.46143,300——
2020-11-30$16.75$34.63254,100——
2020-11-27$17.49$36.16130,500——
2020-11-25$17.76$36.72137,800——
2020-11-24$18.23$37.69212,200——
2020-11-23$16.96$35.06173,400——
2020-11-20$16.71$34.55204,800——
2020-11-19$16.97$35.08113,500——
2020-11-18$17.00$35.15138,800——
2020-11-17$17.52$36.22225,300——
2020-11-16$17.75$36.70238,200——
2020-11-13$16.62$34.36168,700——
2020-11-12$16.29$33.68216,200——
2020-11-11$16.64$34.40136,100——
2020-11-10$17.22$35.60304,400——
2020-11-09$16.96$35.06318,400——
2020-11-06$14.84$30.68109,000——
2020-11-05$15.13$31.28100,800——
2020-11-04$14.54$30.06136,900——
2020-11-03$15.65$32.36176,600——
2020-11-02$15.01$31.03204,500——
2020-10-30$14.39$29.75144,800——
2020-10-29$14.29$29.54268,400——
2020-10-28$14.07$29.09163,900——
2020-10-27$14.25$29.46178,900——
2020-10-26$14.98$30.97137,600——
2020-10-23$15.02$31.05190,000——
2020-10-22$15.59$32.23192,300——
2020-10-21$14.95$30.91127,000——
2020-10-20$14.70$30.39141,900——
2020-10-19$14.07$29.09128,200——
2020-10-16$14.07$29.09106,900——
2020-10-15$14.37$29.71181,800——
2020-10-14$14.01$28.96196,800——
2020-10-13$14.08$29.11240,000——
2020-10-12$14.12$29.19111,600——
2020-10-09$13.94$28.82206,700——
2020-10-08$14.22$29.40155,100——
2020-10-07$13.76$28.45264,300——
2020-10-06$13.49$27.89245,600——
2020-10-05$13.65$28.22155,700——
2020-10-02$12.99$26.86152,600——
2020-10-01$12.59$26.03192,300——
2020-09-30$12.46$25.76201,600——
2020-09-29$12.46$25.76156,800——
2020-09-28$12.69$26.09164,000——
2020-09-25$12.25$25.19216,600——
2020-09-24$12.22$25.12251,900——
2020-09-23$12.12$24.92221,700——
2020-09-22$12.36$25.41188,700——
2020-09-21$12.52$25.74296,100——
2020-09-18$13.39$27.53770,300——
2020-09-17$13.06$26.85228,100——
2020-09-16$13.01$26.75222,500——
2020-09-15$12.91$26.54115,100——
2020-09-14$13.17$27.08168,700——
2020-09-11$12.82$26.36198,400——
2020-09-10$12.98$26.69247,700——
2020-09-09$13.04$26.81163,700——
2020-09-08$13.11$26.95237,000——
2020-09-04$13.65$28.06202,600——
2020-09-03$13.31$27.37250,400——
2020-09-02$13.14$27.02157,000——
2020-09-01$13.18$27.10357,800——
2020-08-31$12.84$26.40286,200——
2020-08-28$13.25$27.2497,900——
2020-08-27$13.20$27.14120,400——
2020-08-26$13.02$26.77151,400——
2020-08-25$13.32$27.39156,400——
2020-08-24$13.28$27.30275,900——
2020-08-21$12.67$26.05216,000——
2020-08-20$12.80$26.32145,700——
2020-08-19$12.98$26.69354,000——
2020-08-18$12.82$26.36344,300——
2020-08-17$13.26$27.26371,900——
2020-08-14$13.77$28.31417,300——
2020-08-13$13.38$27.51541,800——
2020-08-12$13.58$27.92347,100——
2020-08-11$13.85$28.48429,200——
2020-08-10$13.77$28.31343,400——
2020-08-07$13.75$28.27370,300——
2020-08-06$13.10$26.93133,700——
2020-08-05$13.22$27.18199,400——
2020-08-04$13.00$26.73146,600——
2020-08-03$13.02$26.77130,900——
2020-07-31$13.08$26.89243,200——
2020-07-30$13.38$27.51196,600——
2020-07-29$13.68$28.13239,900——
2020-07-28$13.33$27.41309,600——
2020-07-27$13.60$27.96398,000——
2020-07-24$14.09$28.97747,400——
2020-07-23$14.35$29.50252,200——
2020-07-22$13.62$28.00183,600——
2020-07-21$13.70$28.17219,200——
2020-07-20$12.85$26.42190,300——
2020-07-17$12.99$26.71255,900——
2020-07-16$13.39$27.53253,200——
2020-07-15$13.67$28.11304,000——
2020-07-14$12.72$26.15347,000——
2020-07-13$12.86$26.44503,000——
2020-07-10$12.92$26.56398,000——
2020-07-09$12.32$25.33251,100——
2020-07-08$12.68$26.07321,100——
2020-07-07$12.76$26.24298,900——
2020-07-06$13.20$27.14167,700——
2020-07-02$12.96$26.65251,700——
2020-07-01$12.95$26.63402,600——
2020-06-30$13.37$27.49409,300——
2020-06-29$13.01$26.75694,700——
2020-06-26$12.10$24.73771,100——
2020-06-25$12.49$25.53412,600——
2020-06-24$12.10$24.73547,000——
2020-06-23$12.59$25.74485,500——
2020-06-22$12.53$25.61363,400——
2020-06-19$12.45$25.45741,100——
2020-06-18$12.49$25.53423,200——
2020-06-17$12.43$25.41246,000——
2020-06-16$12.89$26.35273,000——
2020-06-15$12.42$25.39706,400——
2020-06-12$12.52$25.59400,900——
2020-06-11$12.03$24.59417,800——
2020-06-10$13.38$27.35337,300——
2020-06-09$14.15$28.92388,100——
2020-06-08$14.96$30.581,546,500——
2020-06-05$14.42$29.48607,700——
2020-06-04$13.44$27.47283,300——
2020-06-03$13.14$26.86241,100——
2020-06-02$12.19$24.92234,600——
2020-06-01$12.23$25.00223,500——
2020-05-29$12.15$24.84413,300——
2020-05-28$12.49$25.53367,400——
2020-05-27$13.51$27.62460,100——
2020-05-26$12.75$26.06294,400——
2020-05-22$11.86$24.24219,100——
2020-05-21$12.07$24.67218,900——
2020-05-20$12.12$24.78879,400——
2020-05-19$11.13$22.75478,300——
2020-05-18$11.70$23.92434,200——
2020-05-15$10.34$21.14667,400——
2020-05-14$10.41$21.28486,700——
2020-05-13$10.11$20.67429,100——
2020-05-12$10.78$22.04347,800——
2020-05-11$11.28$23.06464,400——
2020-05-08$12.20$24.94290,800——
2020-05-07$11.29$23.081,679,300——
2020-05-06$11.04$22.57381,400——
2020-05-05$11.09$22.67562,800——
2020-05-04$11.63$23.77491,900——
2020-05-01$11.80$24.12625,800——
2020-04-30$12.58$25.72577,900——
2020-04-29$13.60$27.80535,000——
2020-04-28$12.89$26.35268,000——
2020-04-27$12.67$25.90266,700——
2020-04-24$11.75$24.02360,900——
2020-04-23$11.83$24.18356,400——
2020-04-22$10.67$21.81405,200——
2020-04-21$10.68$21.83323,800——
2020-04-20$11.34$23.18292,600——
2020-04-17$11.39$23.28480,200——
2020-04-16$10.62$21.71691,100——
2020-04-15$11.18$22.85374,500——
2020-04-14$12.08$24.69454,200——
2020-04-13$12.39$25.33285,800——
2020-04-09$13.17$26.92448,900——
2020-04-08$12.13$24.80555,600——
2020-04-07$11.80$24.12660,000——
2020-04-06$11.16$22.81552,300——
2020-04-03$9.99$20.42612,400——
2020-04-02$10.32$21.10459,700——
2020-04-01$10.00$20.44659,500——
2020-03-31$11.18$22.85596,000——
2020-03-30$11.39$23.28378,100——
2020-03-27$11.70$23.77659,400——
2020-03-26$11.41$23.18528,700——
2020-03-25$10.37$21.07580,200——
2020-03-24$10.46$21.25585,200——
2020-03-23$9.32$18.94567,500——
2020-03-20$9.52$19.34835,000——
2020-03-19$9.70$19.71595,600——
2020-03-18$9.41$19.12528,600——
2020-03-17$11.02$22.39912,900——
2020-03-16$10.58$21.50489,400——
2020-03-13$13.10$26.62866,400——
2020-03-12$12.25$24.89611,800——
2020-03-11$13.46$27.35572,000——
2020-03-10$14.66$29.79494,000——
2020-03-09$14.47$29.40445,400——
2020-03-06$16.64$33.81504,900——
2020-03-05$17.26$35.07348,500——
2020-03-04$17.64$35.84380,300——
2020-03-03$17.04$34.62285,200——
2020-03-02$18.13$36.84342,300——
2020-02-28$16.74$34.01516,500——
2020-02-27$17.30$35.15273,200——
2020-02-26$17.88$36.33223,000——
2020-02-25$18.18$36.94252,000——
2020-02-24$19.18$38.97179,200——
2020-02-21$19.79$40.21176,000——
2020-02-20$20.13$40.90292,400——
2020-02-19$20.37$41.39215,800——
2020-02-18$20.17$40.98267,500——
2020-02-14$20.59$41.84260,100——
2020-02-13$20.76$42.18219,800——
2020-02-12$20.72$42.10492,500——
2020-02-11$20.60$41.86319,800——
2020-02-10$20.29$41.23335,500——
2020-02-07$19.71$40.05451,100——
2020-02-06$20.30$41.25169,600——
2020-02-05$20.82$42.30254,500——
2020-02-04$20.07$40.78236,900——
2020-02-03$20.11$40.86260,200——
2020-01-31$19.71$40.05410,200——
2020-01-30$20.38$41.41312,600——
2020-01-29$19.92$40.48608,600——
2020-01-28$20.40$41.45351,900——
2020-01-27$20.40$41.45162,000——
2020-01-24$20.80$42.26281,300——
2020-01-23$21.62$43.93281,300——
2020-01-22$21.63$43.95127,100——
2020-01-21$21.62$43.93242,500——
2020-01-17$21.99$44.68195,500——
2020-01-16$22.00$44.70171,500——
2020-01-15$21.48$43.65265,600——
2020-01-14$21.60$43.89408,100——
2020-01-13$22.14$44.99211,900——
2020-01-10$22.33$45.37200,400——
2020-01-09$22.79$46.31345,500——
2020-01-08$22.64$46.00426,300——
2020-01-07$22.41$45.54283,900——
2020-01-06$22.89$46.51262,900——
2020-01-03$23.40$47.55376,100——
2020-01-02$23.50$47.75355,000——