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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$8.88$10.621,600——
2021-12-30$9.05$10.822,800——
2021-12-29$8.25$9.8720,900——
2021-12-28$9.07$10.850——
2021-12-27$9.07$10.85200——
2021-12-23$8.80$10.520——
2021-12-22$8.80$10.522,700——
2021-12-21$8.48$10.140——
2021-12-20$8.48$10.141,200——
2021-12-17$8.48$10.141,700——
2021-12-16$8.84$10.530——
2021-12-15$8.84$10.533,000——
2021-12-14$8.64$10.29800——
2021-12-13$9.00$10.721,800——
2021-12-10$9.22$10.983,900——
2021-12-09$8.67$10.33300——
2021-12-08$8.10$9.65300——
2021-12-07$8.39$9.990——
2021-12-06$8.39$9.99300——
2021-12-03$9.03$10.760——
2021-12-02$9.03$10.760——
2021-12-01$9.03$10.762,200——
2021-11-30$7.88$9.390——
2021-11-29$7.88$9.39500——
2021-11-26$9.50$11.32100——
2021-11-24$10.12$12.064,700——
2021-11-23$9.83$11.715,100——
2021-11-22$9.91$11.810——
2021-11-19$9.91$11.810——
2021-11-18$9.91$11.81100——
2021-11-17$10.67$12.710——
2021-11-16$10.67$12.710——
2021-11-15$10.67$12.710——
2021-11-12$10.67$12.7144,900——
2021-11-11$10.37$12.35700——
2021-11-10$10.42$12.41300——
2021-11-09$10.30$12.270——
2021-11-08$10.30$12.2716,500——
2021-11-05$10.35$12.33100——
2021-11-04$10.00$11.915,400——
2021-11-03$10.00$11.9110,500——
2021-11-02$9.32$11.10100——
2021-11-01$9.95$11.850——
2021-10-29$9.95$11.851,100——
2021-10-28$10.72$12.770——
2021-10-27$10.72$12.770——
2021-10-26$10.72$12.7711,200——
2021-10-25$10.79$12.850——
2021-10-22$10.79$12.850——
2021-10-21$10.79$12.856,800——
2021-10-20$10.90$12.981,700——
2021-10-19$10.75$12.81100——
2021-10-18$10.90$12.981,600——
2021-10-15$10.84$12.916,400——
2021-10-14$10.78$12.8412,000——
2021-10-13$10.65$12.695,300——
2021-10-12$10.15$12.090——
2021-10-11$10.15$12.090——
2021-10-08$10.15$12.090——
2021-10-07$10.15$12.090——
2021-10-06$10.15$12.090——
2021-10-05$10.15$12.090——
2021-10-04$10.15$12.090——
2021-10-01$10.15$12.09100——
2021-09-30$10.15$12.09300——
2021-09-29$10.15$12.097,100——
2021-09-28$10.20$12.15300——
2021-09-27$10.33$12.31300——
2021-09-24$10.12$12.06100——
2021-09-23$9.94$11.84300——
2021-09-22$9.66$11.510——
2021-09-21$9.66$11.51200——
2021-09-20$9.62$11.460——
2021-09-17$9.62$11.46500——
2021-09-16$9.75$11.610——
2021-09-15$9.75$11.610——
2021-09-14$9.75$11.615,000——
2021-09-13$9.90$11.752,000——
2021-09-10$10.10$11.990——
2021-09-09$10.10$11.992,300——
2021-09-08$10.11$12.00200——
2021-09-07$10.13$12.020——
2021-09-03$10.13$12.020——
2021-09-02$10.13$12.020——
2021-09-01$10.13$12.022,500——
2021-08-31$10.26$12.18200——
2021-08-30$10.31$12.240——
2021-08-27$10.31$12.24100——
2021-08-26$10.04$11.920——
2021-08-25$10.04$11.920——
2021-08-24$10.04$11.92200——
2021-08-23$10.12$12.0119,600——
2021-08-20$10.06$11.940——
2021-08-19$10.06$11.94200——
2021-08-18$10.63$12.620——
2021-08-17$10.63$12.620——
2021-08-16$10.63$12.620——
2021-08-13$10.63$12.626,300——
2021-08-12$10.63$12.62800——
2021-08-11$10.29$12.210——
2021-08-10$10.29$12.212,300——
2021-08-09$10.70$12.701,800——
2021-08-06$11.34$13.460——
2021-08-05$11.34$13.460——
2021-08-04$11.34$13.460——
2021-08-03$11.34$13.460——
2021-08-02$11.34$13.460——
2021-07-30$11.34$13.46100——
2021-07-29$11.57$13.73500——
2021-07-28$11.57$13.730——
2021-07-27$11.57$13.730——
2021-07-26$11.57$13.732,400——
2021-07-23$12.01$14.260——
2021-07-22$12.01$14.260——
2021-07-21$12.01$14.260——
2021-07-20$12.01$14.260——
2021-07-19$12.01$14.260——
2021-07-16$12.01$14.260——
2021-07-15$12.01$14.260——
2021-07-14$12.01$14.260——
2021-07-13$12.01$14.260——
2021-07-12$12.01$14.260——
2021-07-09$12.01$14.26100——
2021-07-08$11.62$13.790——
2021-07-07$11.62$13.790——
2021-07-06$11.62$13.790——
2021-07-02$11.62$13.790——
2021-07-01$11.62$13.790——
2021-06-30$11.62$13.790——
2021-06-29$11.62$13.790——
2021-06-28$11.62$13.79200——
2021-06-25$12.18$14.460——
2021-06-24$12.18$14.460——
2021-06-23$12.18$14.460——
2021-06-22$12.18$14.460——
2021-06-21$12.18$14.460——
2021-06-18$12.18$14.460——
2021-06-17$12.18$14.46200——
2021-06-16$12.39$14.71200——
2021-06-15$12.65$15.021,000——
2021-06-14$12.60$14.961,400——
2021-06-11$12.96$15.340——
2021-06-10$12.96$15.340——
2021-06-09$12.96$15.344,500——
2021-06-08$12.36$14.630——
2021-06-07$12.36$14.632,500——
2021-06-04$12.17$14.411,700——
2021-06-03$12.17$14.410——
2021-06-02$12.17$14.410——
2021-06-01$12.17$14.415,200——
2021-05-28$11.76$13.920——
2021-05-27$11.76$13.921,000——
2021-05-26$11.68$13.83300——
2021-05-25$11.50$13.61300——
2021-05-24$11.85$14.032,400——
2021-05-21$11.47$13.580——
2021-05-20$11.47$13.580——
2021-05-19$11.47$13.580——
2021-05-18$11.47$13.585,700——
2021-05-17$11.24$13.310——
2021-05-14$11.24$13.31200——
2021-05-13$11.64$13.780——
2021-05-12$11.64$13.780——
2021-05-11$11.64$13.786,900——
2021-05-10$11.70$13.850——
2021-05-07$11.70$13.85700——
2021-05-06$11.69$13.84400——
2021-05-05$11.87$14.050——
2021-05-04$11.87$14.05300——
2021-05-03$11.59$13.722,300——
2021-04-30$11.16$13.21800——
2021-04-29$11.50$13.613,500——
2021-04-28$10.83$12.82100——
2021-04-27$11.30$13.381,000——
2021-04-26$10.79$12.770——
2021-04-23$10.79$12.77800——
2021-04-22$10.94$12.95900——
2021-04-21$11.35$13.449,500——
2021-04-20$11.17$13.22200——
2021-04-19$11.40$13.5011,000——
2021-04-16$11.05$13.080——
2021-04-15$11.05$13.080——
2021-04-14$11.05$13.083,600——
2021-04-13$11.18$13.240——
2021-04-12$11.18$13.24200——
2021-04-09$11.41$13.510——
2021-04-08$11.41$13.5136,000——
2021-04-07$11.35$13.441,700——
2021-04-06$11.46$13.572,300——
2021-04-05$11.15$13.203,400——
2021-04-01$11.15$13.2010,800——
2021-03-31$11.14$13.19300——
2021-03-30$11.05$13.080——
2021-03-29$11.05$13.081,000——
2021-03-26$11.13$13.182,100——
2021-03-25$11.18$13.24600——
2021-03-24$11.19$13.25200——
2021-03-23$11.39$13.480——
2021-03-22$11.39$13.48200——
2021-03-19$11.50$13.61500——
2021-03-18$11.86$14.047,200——
2021-03-17$11.58$13.710——
2021-03-16$11.58$13.710——
2021-03-15$11.58$13.711,400——
2021-03-12$11.87$14.05100——
2021-03-11$11.73$13.8910,700——
2021-03-10$11.83$14.003,200——
2021-03-09$11.50$13.61400——
2021-03-08$11.80$13.973,200——
2021-03-05$11.17$13.222,100——
2021-03-04$11.45$13.551,000——
2021-03-03$11.66$13.800——
2021-03-02$11.66$13.800——
2021-03-01$11.66$13.800——
2021-02-26$11.66$13.800——
2021-02-25$11.66$13.800——
2021-02-24$11.66$13.80600——
2021-02-23$10.86$12.861,000——
2021-02-22$10.72$12.69600——
2021-02-19$9.37$11.091,900——
2021-02-18$9.78$11.580——
2021-02-17$9.78$11.581,500——
2021-02-16$9.95$11.780——
2021-02-12$9.95$11.780——
2021-02-11$9.95$11.7822,900——
2021-02-10$10.03$11.874,200——
2021-02-09$9.85$11.660——
2021-02-08$9.85$11.6610,300——
2021-02-05$9.69$11.476,000——
2021-02-04$9.94$11.774,300——
2021-02-03$9.77$11.573,700——
2021-02-02$9.58$11.345,300——
2021-02-01$9.66$11.445,600——
2021-01-29$9.70$11.485,400——
2021-01-28$10.00$11.8436,800——
2021-01-27$9.74$11.537,400——
2021-01-26$9.29$11.003,900——
2021-01-25$9.14$10.825,200——
2021-01-22$9.17$10.860——
2021-01-21$9.17$10.86600——
2021-01-20$9.47$11.211,800——
2021-01-19$9.51$11.261,600——
2021-01-15$9.20$10.89100——
2021-01-14$9.00$10.650——
2021-01-13$9.00$10.650——
2021-01-12$9.00$10.650——
2021-01-11$9.00$10.650——
2021-01-08$9.00$10.65700——
2021-01-07$8.90$10.540——
2021-01-06$8.90$10.540——
2021-01-05$8.90$10.542,100——
2021-01-04$8.87$10.50400——