OFC - Corporate Office Properties Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201733.1133.3133.0333.1533.15467,500
Oct 13, 201733.4733.4733.0533.1133.11614,400
Oct 12, 201733.2333.3633.1533.2733.27364,200
Oct 11, 201733.3333.4533.1933.2233.22452,600
Oct 10, 201733.3933.5033.1933.3133.31224,700
Oct 09, 201733.3233.4333.2333.3033.30373,300
Oct 06, 201733.2933.4032.9833.3133.31311,600
Oct 05, 201733.4333.6833.3233.3633.36452,900
Oct 04, 201733.2033.3833.0133.3733.37388,000
Oct 03, 201733.0433.1032.9333.0733.07234,100
Oct 02, 201732.8733.0532.6732.9032.90477,100
Sep 29, 201732.8933.1932.7132.8332.83609,800
Sep 28, 201733.0533.0532.7633.0033.00272,900
Sep 28, 20170.275 Dividend
Sep 27, 201732.9933.2932.9633.2833.00590,800
Sep 26, 201733.2333.2332.8733.0332.76957,700
Sep 25, 201733.0633.4032.8033.1732.90767,400
Sep 22, 201732.6732.8932.3432.5332.26314,100
Sep 21, 201732.6933.0032.5632.6632.39504,600
Sep 20, 201732.6432.8932.4932.6632.39589,800
Sep 19, 201732.4932.6532.2532.6032.33980,300
Sep 18, 201732.7632.8432.2032.5632.29541,200
Sep 15, 201732.9832.9832.5132.7632.49631,500
Sep 14, 201732.6832.9032.6232.8632.59484,400
Sep 13, 201733.0233.0532.6132.7232.45348,300
Sep 12, 201733.1733.6032.9233.0632.79495,100
Sep 11, 201733.1233.5333.1233.1932.92338,500
Sep 08, 201732.9133.2332.8733.0032.73417,100
Sep 07, 201733.3433.4132.9232.9732.70513,500
Sep 06, 201733.5633.6733.1233.3033.02608,400
Sep 05, 201733.6233.7133.3233.4133.13433,400
Sep 01, 201733.3133.6233.3133.4933.21246,500
Aug 31, 201732.9933.4732.9933.3633.08525,700
Aug 30, 201732.6732.9732.4532.9632.69328,300
Aug 29, 201732.6832.8332.3032.6832.41488,400
Aug 28, 201733.0333.1532.6232.7032.43264,600
Aug 25, 201733.2533.2532.8332.9932.72429,800
Aug 24, 201733.5133.5832.9433.0932.821,020,400
Aug 23, 201733.1833.5233.1133.4033.12477,700
Aug 22, 201733.1433.3332.9633.2432.97728,400
Aug 21, 201732.8033.2632.5933.1432.87578,600
Aug 18, 201732.6632.8732.5032.7732.501,041,300
Aug 17, 201732.9633.2432.6732.6932.421,141,000
Aug 16, 201732.7633.0932.6732.9832.71789,500
Aug 15, 201732.4632.8332.4032.7032.431,503,800
Aug 14, 201732.5932.9532.5032.7532.48612,200
Aug 11, 201732.4132.6732.2532.4232.151,106,300
Aug 10, 201732.3132.6832.1732.6332.361,062,400
Aug 09, 201732.2432.4132.0332.4032.13769,800
Aug 08, 201732.2332.6332.0932.2331.961,280,300
Aug 07, 201732.4832.6032.0332.2732.00884,800
Aug 04, 201732.7532.9332.4132.4832.21521,300
Aug 03, 201732.3332.8132.2932.7332.46827,300
Aug 02, 201732.9632.9932.3432.4032.131,078,700
Aug 01, 201733.0033.6832.6933.0632.791,045,300
Jul 31, 201733.5133.5533.0833.2933.01728,300
Jul 28, 201733.9534.3833.3233.6933.411,141,300
Jul 27, 201733.9834.2133.7734.1033.82534,900
Jul 26, 201734.0734.2233.9334.0233.74553,600
Jul 25, 201734.3734.4034.0234.0933.81853,700
Jul 24, 201734.5134.6234.3234.3334.05313,800
Jul 21, 201734.7634.9434.2834.5034.21443,400
Jul 20, 201735.0535.2634.6434.6534.36453,900
Jul 19, 201734.7234.9534.6234.9534.66534,400
Jul 18, 201734.8635.0734.6934.7134.42630,000
Jul 17, 201734.5534.9734.4334.8734.58559,900
Jul 14, 201734.8934.9034.4834.5534.26694,500
Jul 13, 201734.7534.9734.4434.6734.38393,600
Jul 12, 201734.3234.9334.3234.6734.38494,600
Jul 11, 201734.3334.3533.8834.2333.95608,900
Jul 10, 201734.8934.9334.1734.1933.91520,200
Jul 07, 201734.8035.0334.6434.9634.67689,100
Jul 06, 201735.3435.5134.7134.7834.49658,000
Jul 05, 201735.2935.6635.0135.4535.16854,300
Jul 03, 201735.1935.4334.9535.3735.08200,800
Jun 30, 201735.0335.2334.8635.0334.74425,900
Jun 29, 201735.0335.0534.7834.8634.57556,400
Jun 28, 201735.3135.4135.0435.2534.96457,600
Jun 28, 20170.275 Dividend
Jun 27, 201735.7535.9335.4035.4234.85511,600
Jun 26, 201735.6435.9135.4635.7935.22483,800
Jun 23, 201735.5035.6735.4435.5434.97777,800
Jun 22, 201735.3535.6535.1635.4534.88435,300
Jun 21, 201735.6335.6935.1735.3834.82318,000
Jun 20, 201735.4635.6135.1635.5835.01395,600
Jun 19, 201735.4335.5835.1235.3934.83378,600
Jun 16, 201735.6135.7235.3235.3934.831,944,400
Jun 15, 201735.5536.0335.5235.7035.13477,300
Jun 14, 201735.8135.8335.4635.7535.18520,100
Jun 13, 201735.5135.9335.4835.5835.01444,800
Jun 12, 201735.2235.6235.2235.6235.05479,400
Jun 09, 201734.6935.3734.6935.2634.70581,100
Jun 08, 201734.8234.9034.4334.6634.11423,000
Jun 07, 201734.6734.9834.4734.8834.32530,700
Jun 06, 201734.9134.9134.4034.5934.04441,600
Jun 05, 201734.6835.0434.4334.8834.32679,700
Jun 02, 201734.6834.8434.4434.7834.22578,700
Jun 01, 201733.7434.5733.6434.4033.851,391,400
May 31, 201733.6233.7933.4533.7333.19743,500
May 30, 201733.7533.9433.5133.5633.02440,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...