NYSE:OGCP | Historical Stock Price | Empire State Realty OP, L.P.

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
2013-10-08 to 2026-08-27
Data captured

Stock Price Chart

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

$4.32$6.11$8.64$12.22$17.29$24.452013-10-082026-08-27

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$9.53$11.280——
2020-12-30$9.53$11.280——
2020-12-29$9.53$11.28200——
2020-12-28$9.52$11.272,900——
2020-12-24$9.39$11.120——
2020-12-23$9.39$11.1210,700——
2020-12-22$9.29$11.005,900——
2020-12-21$9.21$10.901,500——
2020-12-18$9.41$11.14800——
2020-12-17$9.90$11.72900——
2020-12-16$9.73$11.521,000——
2020-12-15$9.90$11.722,200——
2020-12-14$9.61$11.3811,700——
2020-12-11$9.68$11.46900——
2020-12-10$9.86$11.67400——
2020-12-09$9.57$11.33300——
2020-12-08$9.57$11.3315,100——
2020-12-07$9.72$11.5121,200——
2020-12-04$10.14$12.0036,700——
2020-12-03$9.68$11.4629,800——
2020-12-02$9.50$11.251,200——
2020-12-01$9.32$11.03300——
2020-11-30$9.09$10.762,800——
2020-11-27$9.63$11.40200——
2020-11-25$9.57$11.331,100——
2020-11-24$9.92$11.743,300——
2020-11-23$9.05$10.71600——
2020-11-20$8.67$10.263,800——
2020-11-19$8.34$9.87500——
2020-11-18$8.43$9.981,200——
2020-11-17$8.77$10.388,200——
2020-11-16$8.20$9.714,100——
2020-11-13$7.64$9.041,500——
2020-11-12$7.02$8.311,600——
2020-11-11$7.16$8.482,100——
2020-11-10$7.59$8.992,800——
2020-11-09$7.50$8.8820,500——
2020-11-06$5.36$6.3510,700——
2020-11-05$5.55$6.57200——
2020-11-04$5.60$6.63200——
2020-11-03$5.67$6.71200——
2020-11-02$5.50$6.51300——
2020-10-30$5.29$6.2610,200——
2020-10-29$5.32$6.30200——
2020-10-28$5.51$6.52200——
2020-10-27$5.85$6.93200——
2020-10-26$5.94$7.03200——
2020-10-23$6.17$7.302,200——
2020-10-22$6.08$7.20600——
2020-10-21$6.14$7.279,800——
2020-10-20$6.43$7.61200——
2020-10-19$6.37$7.54600——
2020-10-16$6.42$7.603,100——
2020-10-15$6.37$7.543,100——
2020-10-14$6.32$7.48200——
2020-10-13$6.42$7.60200——
2020-10-12$6.63$7.85600——
2020-10-09$6.71$7.940——
2020-10-08$6.71$7.941,600——
2020-10-07$6.55$7.75300——
2020-10-06$6.53$7.732,400——
2020-10-05$6.47$7.669,000——
2020-10-02$6.45$7.6413,900——
2020-10-01$6.25$7.406,400——
2020-09-30$6.22$7.363,300——
2020-09-29$6.02$7.13200——
2020-09-28$6.18$7.322,400——
2020-09-25$5.98$7.081,700——
2020-09-24$5.98$7.081,600——
2020-09-23$5.97$7.07800——
2020-09-22$6.06$7.1716,500——
2020-09-21$6.45$7.640——
2020-09-18$6.45$7.640——
2020-09-17$6.45$7.643,600——
2020-09-16$6.74$7.988,000——
2020-09-15$6.34$7.51800——
2020-09-14$6.19$7.333,100——
2020-09-11$6.00$7.100——
2020-09-10$6.00$7.103,800——
2020-09-09$6.13$7.26100——
2020-09-08$6.36$7.534,200——
2020-09-04$6.52$7.726,500——
2020-09-03$6.64$7.864,100——
2020-09-02$6.32$7.484,500——
2020-09-01$6.22$7.360——
2020-08-31$6.22$7.369,300——
2020-08-28$6.32$7.480——
2020-08-27$6.32$7.482,400——
2020-08-26$6.12$7.240——
2020-08-25$6.12$7.240——
2020-08-24$6.12$7.240——
2020-08-21$6.12$7.240——
2020-08-20$6.12$7.2442,300——
2020-08-19$6.60$7.810——
2020-08-18$6.60$7.810——
2020-08-17$6.60$7.810——
2020-08-14$6.60$7.81300——
2020-08-13$6.61$7.833,800——
2020-08-12$6.15$7.280——
2020-08-11$6.15$7.280——
2020-08-10$6.15$7.280——
2020-08-07$6.15$7.280——
2020-08-06$6.15$7.280——
2020-08-05$6.15$7.280——
2020-08-04$6.15$7.280——
2020-08-03$6.15$7.282,000——
2020-07-31$6.58$7.790——
2020-07-30$6.58$7.791,000——
2020-07-29$6.62$7.840——
2020-07-28$6.62$7.842,700——
2020-07-27$6.30$7.46100——
2020-07-24$6.60$7.810——
2020-07-23$6.60$7.8131,300——
2020-07-22$6.62$7.840——
2020-07-21$6.62$7.840——
2020-07-20$6.62$7.84200——
2020-07-17$6.70$7.93400——
2020-07-16$6.74$7.980——
2020-07-15$6.74$7.980——
2020-07-14$6.74$7.98400——
2020-07-13$6.79$8.0454,800——
2020-07-10$6.54$7.741,400——
2020-07-09$6.37$7.54800——
2020-07-08$6.46$7.652,000——
2020-07-07$7.07$8.370——
2020-07-06$7.07$8.370——
2020-07-02$7.07$8.37300——
2020-07-01$6.97$8.25400——
2020-06-30$6.65$7.870——
2020-06-29$6.65$7.87200——
2020-06-26$6.63$7.85800——
2020-06-25$6.44$7.62400——
2020-06-24$6.27$7.421,200——
2020-06-23$6.85$8.112,300——
2020-06-22$6.79$8.040——
2020-06-19$6.79$8.040——
2020-06-18$6.79$8.042,000——
2020-06-17$7.03$8.202,100——
2020-06-16$7.42$8.659,400——
2020-06-15$7.11$8.293,200——
2020-06-12$8.11$9.460——
2020-06-11$8.11$9.460——
2020-06-10$8.11$9.460——
2020-06-09$8.11$9.46100——
2020-06-08$8.64$10.083,000——
2020-06-05$7.70$8.980——
2020-06-04$7.70$8.98700——
2020-06-03$7.73$9.013,700——
2020-06-02$7.21$8.411,600——
2020-06-01$6.94$8.091,100——
2020-05-29$7.13$8.310——
2020-05-28$7.13$8.31600——
2020-05-27$7.25$8.456,800——
2020-05-26$7.06$8.230——
2020-05-22$7.06$8.230——
2020-05-21$7.06$8.23900——
2020-05-20$7.23$8.431,300——
2020-05-19$7.13$8.311,100——
2020-05-18$6.50$7.580——
2020-05-15$6.50$7.580——
2020-05-14$6.50$7.58100——
2020-05-13$7.03$8.20200——
2020-05-12$7.88$9.190——
2020-05-11$7.88$9.190——
2020-05-08$7.88$9.190——
2020-05-07$7.88$9.1911,400——
2020-05-06$7.64$8.91500——
2020-05-05$8.07$9.41300——
2020-05-04$8.00$9.330——
2020-05-01$8.00$9.330——
2020-04-30$8.00$9.330——
2020-04-29$8.00$9.330——
2020-04-28$8.00$9.330——
2020-04-27$8.00$9.331,400——
2020-04-24$8.33$9.710——
2020-04-23$8.33$9.710——
2020-04-22$8.33$9.710——
2020-04-21$8.33$9.710——
2020-04-20$8.33$9.71200——
2020-04-17$8.85$10.320——
2020-04-16$8.85$10.320——
2020-04-15$8.85$10.320——
2020-04-14$8.85$10.320——
2020-04-13$8.85$10.320——
2020-04-09$8.85$10.320——
2020-04-08$8.85$10.320——
2020-04-07$8.85$10.322,900——
2020-04-06$8.62$10.058,300——
2020-04-03$8.11$9.46600——
2020-04-02$8.09$9.43700——
2020-04-01$7.84$9.14500——
2020-03-31$8.65$10.090——
2020-03-30$8.65$10.09900——
2020-03-27$8.70$10.15300——
2020-03-26$7.90$9.210——
2020-03-25$7.90$9.210——
2020-03-24$7.90$9.216,700——
2020-03-23$7.40$8.632,000——
2020-03-20$8.60$10.030——
2020-03-19$8.60$10.0312,200——
2020-03-18$8.90$10.380——
2020-03-17$8.90$10.380——
2020-03-16$8.90$10.387,400——
2020-03-13$9.20$10.730——
2020-03-12$9.30$10.729,300——
2020-03-11$10.72$12.360——
2020-03-10$10.72$12.361,100——
2020-03-09$12.23$14.100——
2020-03-06$12.23$14.100——
2020-03-05$12.23$14.100——
2020-03-04$12.23$14.10200——
2020-03-03$12.16$14.022,900——
2020-03-02$11.96$13.796,400——
2020-02-28$12.10$13.950——
2020-02-27$12.10$13.953,500——
2020-02-26$13.00$14.990——
2020-02-25$13.00$14.99400——
2020-02-24$13.19$15.21300——
2020-02-21$13.60$15.6811,900——
2020-02-20$13.63$15.721,000——
2020-02-19$13.57$15.650——
2020-02-18$13.57$15.650——
2020-02-14$13.57$15.650——
2020-02-13$13.57$15.651,200——
2020-02-12$13.62$15.700——
2020-02-11$13.62$15.70900——
2020-02-10$13.46$15.52600——
2020-02-07$13.67$15.760——
2020-02-06$13.67$15.76500——
2020-02-05$13.76$15.8610,400——
2020-02-04$13.72$15.821,100——
2020-02-03$13.63$15.721,600——
2020-01-31$13.49$15.55600——
2020-01-30$13.60$15.68500——
2020-01-29$13.81$15.92200——
2020-01-28$13.84$15.9612,600——
2020-01-27$13.93$16.061,200——
2020-01-24$14.09$16.254,900——
2020-01-23$13.93$16.060——
2020-01-22$13.93$16.062,600——
2020-01-21$14.00$16.141,900——
2020-01-17$14.05$16.202,700——
2020-01-16$13.90$16.0321,600——
2020-01-15$13.78$15.895,300——
2020-01-14$13.81$15.92200——
2020-01-13$13.84$15.960——
2020-01-10$13.84$15.9614,700——
2020-01-09$13.84$15.9610,600——
2020-01-08$13.78$15.895,500——
2020-01-07$13.74$15.841,600——
2020-01-06$13.85$15.9711,400——
2020-01-03$13.65$15.74300——
2020-01-02$13.46$15.52200——