OFC - Corporate Office Properties Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201928.3828.8728.2428.8428.84755,600
Aug 15, 201928.3128.5328.2428.3828.38508,000
Aug 14, 201928.1028.5627.9528.2828.28782,000
Aug 13, 201928.5428.7328.2828.3228.32796,000
Aug 12, 201928.6328.7928.5528.6128.61525,100
Aug 09, 201928.7728.9228.4928.7228.72735,100
Aug 08, 201928.2228.9528.1528.8528.851,041,700
Aug 07, 201927.0528.3226.9328.2528.251,091,600
Aug 06, 201927.1727.5026.9527.1427.14596,700
Aug 05, 201927.5627.5626.8427.2027.20725,000
Aug 02, 201927.7027.9927.5527.7927.79523,500
Aug 01, 201927.9728.1027.6427.7327.73698,400
Jul 31, 201928.6028.7527.6427.9227.921,032,000
Jul 30, 201927.2128.7627.1628.5928.592,171,500
Jul 29, 201927.0327.3126.9427.0027.00966,600
Jul 26, 201926.7726.9526.6926.9226.92542,400
Jul 25, 201927.0227.1126.6126.7826.78358,800
Jul 24, 201926.6727.0926.5927.0127.01486,200
Jul 23, 201926.3726.7726.2726.6826.68382,800
Jul 22, 201926.7226.7226.3626.3926.39438,000
Jul 19, 201927.2127.3126.6426.6726.67706,900
Jul 18, 201926.7027.2126.4927.2027.20919,400
Jul 17, 201926.8226.9926.3926.6826.68910,000
Jul 16, 201926.9927.0926.6926.8026.801,114,100
Jul 15, 201927.4027.4727.0027.0227.02575,500
Jul 12, 201927.4027.5027.2027.3027.30513,800
Jul 11, 201927.7127.8327.2227.3727.37913,300
Jul 10, 201927.7927.9327.6027.7627.761,589,700
Jul 09, 201927.5327.7027.4427.7027.70726,600
Jul 08, 201927.4527.8127.3827.5827.58733,200
Jul 05, 201927.3727.6127.0227.5027.50427,700
Jul 03, 201927.1727.6627.1727.5527.55407,200
Jul 02, 201926.5727.2326.5727.1527.15706,900
Jul 01, 201926.6726.6726.0526.5326.531,146,400
Jun 28, 201926.5126.9126.2926.3726.372,829,500
Jun 27, 201926.2026.5326.2026.4726.471,337,200
Jun 27, 20190.275 Dividend
Jun 26, 201927.4027.4126.1926.3026.021,345,000
Jun 25, 201928.1028.2527.4327.4427.15707,100
Jun 24, 201928.4328.4527.9828.0327.74717,500
Jun 21, 201928.7928.7928.2328.3328.031,560,900
Jun 20, 201929.0829.1728.8528.9728.67779,000
Jun 19, 201928.5329.0228.4128.9128.61748,300
Jun 18, 201929.0429.3128.4028.5928.29930,600
Jun 17, 201928.6729.1028.5828.9328.63850,200
Jun 14, 201929.0029.2428.5528.5528.25883,800
Jun 13, 201929.0729.3529.0629.1128.81578,800
Jun 12, 201928.8529.2428.7129.0028.70742,300
Jun 11, 201928.6328.8828.4928.8228.521,411,600
Jun 10, 201929.1629.2328.5528.5828.28626,900
Jun 07, 201929.0329.1828.8928.9428.64467,200
Jun 06, 201928.5929.0228.4528.8928.59559,900
Jun 05, 201927.9928.6027.9128.5228.22635,800
Jun 04, 201928.0828.2027.5527.9327.64564,500
Jun 03, 201927.8828.1027.6927.9927.70710,900
May 31, 201927.3927.9527.1927.8427.55527,900
May 30, 201927.6427.9527.5027.5527.26621,700
May 29, 201927.7628.0027.5227.6327.34527,400
May 28, 201928.2428.4127.8827.8827.59482,200
May 24, 201928.2428.4628.0928.1427.85324,200
May 23, 201928.0828.2127.8928.0927.80466,000
May 22, 201928.2928.3328.0928.2127.92407,300
May 21, 201927.8828.4127.8828.2727.97566,600
May 20, 201928.0328.2027.6427.8327.541,371,000
May 17, 201928.2028.2727.9628.1227.83466,400
May 16, 201928.2028.5028.2028.3128.01660,300
May 15, 201927.9928.3827.8828.2127.92317,900
May 14, 201928.0028.2627.8528.0127.72514,100
May 13, 201927.7028.0627.7027.9827.69565,800
May 10, 201927.5128.0627.4227.9827.69639,400
May 09, 201927.4227.7327.3127.6027.31675,800
May 08, 201927.7127.9727.5127.5327.24373,900
May 07, 201927.9928.2527.4727.6627.37422,800
May 06, 201927.8928.2927.8928.1527.86486,500
May 03, 201927.7428.2027.7328.0827.79580,900
May 02, 201927.8828.3027.6027.6827.39526,600
May 01, 201927.9128.6827.8527.8527.56643,300
Apr 30, 201927.6628.0227.5527.8827.59524,900
Apr 29, 201927.9328.0027.6027.6027.31428,000
Apr 26, 201927.8327.9727.7327.8927.60761,000
Apr 25, 201927.5627.9027.5227.7127.42402,100
Apr 24, 201927.5027.8627.4527.6727.38489,700
Apr 23, 201926.9227.7026.7627.5027.21800,200
Apr 22, 201927.2127.2526.8927.1326.85493,400
Apr 18, 201927.1127.4427.0727.2927.00525,100
Apr 17, 201927.2927.3727.0527.0526.77533,000
Apr 16, 201928.0228.0927.1727.2526.97608,800
Apr 15, 201928.1328.1727.9227.9827.69437,900
Apr 12, 201927.7128.0827.5928.0827.79452,100
Apr 11, 201927.7127.9327.5327.7027.41625,100
Apr 10, 201927.1827.6827.1727.6327.34569,300
Apr 09, 201927.3227.3827.0627.1526.87361,700
Apr 08, 201927.5627.5627.2327.4327.14494,500
Apr 05, 201927.2927.5927.1727.5727.28694,300
Apr 04, 201927.4227.4727.1727.3127.02638,000
Apr 03, 201927.3327.4927.1527.3727.08556,500
Apr 02, 201927.3527.4926.9227.3127.02824,100
Apr 01, 201927.3727.5226.9427.3227.03743,500
Mar 29, 201927.7127.8527.2127.3027.011,012,200
Mar 28, 201927.3327.7427.2527.7027.41475,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...