U.S. markets closed

Corporate Office Properties Trust (OFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.15-0.03 (-0.10%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202130.2430.2830.0430.1530.151,086,500
Jun 10, 202129.8030.2829.6030.1830.18725,600
Jun 09, 202129.9930.1729.7529.7829.781,164,200
Jun 08, 202129.1329.8829.0529.7929.791,756,500
Jun 07, 202128.2129.0628.1328.9928.991,526,700
Jun 04, 202128.0728.1827.7928.0528.05930,300
Jun 03, 202128.3228.4627.8428.0328.031,050,200
Jun 02, 202128.0728.2527.8428.2328.231,102,000
Jun 01, 202127.5928.1527.5227.9127.911,083,300
May 28, 202127.6727.7127.4927.6027.60590,600
May 27, 202127.4827.7527.2827.5927.591,031,600
May 26, 202127.2827.5227.1127.2827.281,066,600
May 25, 202127.7727.8527.2527.2927.29988,100
May 24, 202127.2527.8927.2527.6727.67875,800
May 21, 202127.5027.6327.3227.3427.342,295,800
May 20, 202127.0527.6026.9427.4827.48680,600
May 19, 202126.8327.1026.5227.0927.091,473,500
May 18, 202126.9827.2826.8827.0927.09602,500
May 17, 202127.0627.3026.9427.0427.04781,300
May 14, 202127.2027.3227.0427.1727.17751,000
May 13, 202126.7027.4726.6427.1227.12891,800
May 12, 202127.0427.2126.6726.7326.73912,000
May 11, 202127.5827.6126.8727.0827.08671,100
May 10, 202128.2128.4227.7227.7427.74698,800
May 07, 202127.7128.0927.5328.0228.02684,600
May 06, 202127.3027.8327.2727.8127.81800,000
May 05, 202128.3028.3027.1727.2727.27732,600
May 04, 202128.3028.6828.2028.5428.54710,000
May 03, 202128.2428.5427.8728.3028.30831,700
Apr 30, 202128.0028.6427.6928.0428.041,237,300
Apr 29, 202128.2428.9328.0528.1428.14811,000
Apr 28, 202128.0928.4528.0928.1328.13750,700
Apr 27, 202128.2828.4228.0328.0728.07585,000
Apr 26, 202128.1728.6928.1428.2628.26767,600
Apr 23, 202127.8228.1027.7427.9527.95633,800
Apr 22, 202128.2028.2827.7727.7827.78629,300
Apr 21, 202128.1028.3727.8428.1828.18606,300
Apr 20, 202127.7028.0827.7027.9827.98685,000
Apr 19, 202127.7127.8127.4527.7927.79528,200
Apr 16, 202127.4427.7627.3727.6427.64381,000
Apr 15, 202127.3227.4427.0327.3027.30582,500
Apr 14, 202127.0827.5027.0827.1727.17798,500
Apr 13, 202127.1827.1926.9127.1127.11616,800
Apr 12, 202127.0127.2326.8727.2127.21406,500
Apr 09, 202127.1727.3126.9427.0527.05478,000
Apr 08, 202127.0727.3326.8327.1727.17468,700
Apr 07, 202127.0627.2326.8727.0427.04660,400
Apr 06, 202126.7927.1726.7927.0327.031,155,700
Apr 05, 202127.4227.5626.6126.8726.87456,700
Apr 01, 202126.3627.2626.3627.2427.24709,600
Mar 31, 202126.5626.8126.2726.3326.331,185,700
Mar 30, 202126.7226.9326.5426.5926.59846,900
Mar 30, 20210.275 Dividend
Mar 29, 202127.2327.6926.8927.0526.77965,500
Mar 26, 202126.9727.2826.6727.2827.001,364,000
Mar 25, 202126.3527.1826.0326.8826.611,524,700
Mar 24, 202126.7027.0826.4526.4626.19575,900
Mar 23, 202126.6226.9126.3326.5426.27649,200
Mar 22, 202127.0027.1626.4926.8126.54532,600
Mar 19, 202127.9628.1327.1927.2226.941,178,500
Mar 18, 202127.9428.3227.8027.9227.64629,500
Mar 17, 202128.1128.1327.8128.0527.76581,600
Mar 16, 202128.1428.3027.8228.0627.771,024,600
Mar 15, 202127.6828.3726.9628.1927.902,460,100
Mar 12, 202126.6727.0426.5327.0126.74901,800
Mar 11, 202126.7627.1426.5026.6226.35826,800
Mar 10, 202127.0327.1426.3226.7626.491,155,200
Mar 09, 202127.4527.6127.0127.0526.77811,400
Mar 08, 202126.3027.5626.1427.3127.03873,200
Mar 05, 202126.3626.5025.6526.1825.91648,800
Mar 04, 202126.0126.6625.8926.1125.84955,700
Mar 03, 202125.8926.2025.7725.9125.65576,400
Mar 02, 202125.9226.1425.4625.8725.61890,700
Mar 01, 202126.4126.6425.9726.0025.74789,100
Feb 26, 202126.4226.6326.0026.0025.74818,800
Feb 25, 202126.5927.1626.3526.4526.18636,700
Feb 24, 202126.6026.6926.2326.5826.311,067,800
Feb 23, 202126.7226.9626.5326.5626.29900,000
Feb 22, 202126.1626.7526.1226.5926.321,106,000
Feb 19, 202126.4826.6726.0526.1325.86790,700
Feb 18, 202126.1526.4426.0726.3026.03933,100
Feb 17, 202125.8926.3125.6226.2025.93721,500
Feb 16, 202126.3126.3925.6725.9625.701,192,200
Feb 12, 202126.6326.8126.1626.2826.01523,000
Feb 11, 202126.8726.9626.3326.7526.482,096,200
Feb 10, 202127.1127.4726.7726.8126.54852,700
Feb 09, 202127.2427.2426.8727.0326.76630,900
Feb 08, 202126.8827.0626.5127.0326.76760,600
Feb 05, 202127.6427.7226.9326.9626.691,040,300
Feb 04, 202126.8427.5026.7527.4927.21637,100
Feb 03, 202126.7426.9126.3626.7126.44657,800
Feb 02, 202126.8726.9126.4826.9126.64520,300
Feb 01, 202126.4126.8125.8726.7226.45740,200
Jan 29, 202126.5627.0926.1826.2726.00623,300
Jan 28, 202126.5826.7726.2926.5826.31706,900
Jan 27, 202126.2026.7626.1526.4826.21956,600
Jan 26, 202126.7226.9626.5426.6126.34521,400
Jan 25, 202126.1926.7225.9626.6126.34754,500
Jan 22, 202125.9726.3425.6926.2525.98839,300
Jan 21, 202126.1126.3525.6826.1425.87480,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...