OFC - Corporate Office Properties Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201929.0929.4329.0929.1329.13393,461
Dec 05, 201928.9429.0428.8029.0129.01402,600
Dec 04, 201928.9329.3528.9329.0029.00557,900
Dec 03, 201928.6629.0128.5728.9628.96353,300
Dec 02, 201929.1429.2328.7028.7428.74599,900
Nov 29, 201929.3829.5729.1629.1829.18242,300
Nov 27, 201928.9329.4528.8229.4529.45407,200
Nov 26, 201928.6529.0528.6528.9528.95561,800
Nov 25, 201928.5328.7728.4328.6228.62860,600
Nov 22, 201928.4628.6028.1528.5528.55502,600
Nov 21, 201928.8628.9228.4028.4028.40665,200
Nov 20, 201929.2729.3528.7928.8828.88767,400
Nov 19, 201929.3429.4529.1729.3129.31919,300
Nov 18, 201929.2229.3729.1229.2229.22626,800
Nov 15, 201929.3329.4229.0029.1529.15881,300
Nov 14, 201929.0729.2628.9329.2429.24630,700
Nov 13, 201928.9329.0628.8928.9828.98545,800
Nov 12, 201929.1729.4228.9028.9128.91700,400
Nov 11, 201929.2129.4328.9629.1729.17458,400
Nov 08, 201929.1029.4529.0929.2529.25460,000
Nov 07, 201929.5329.6629.1029.1729.17655,600
Nov 06, 201929.9830.0029.4029.5029.50848,200
Nov 05, 201930.0730.1929.7729.8729.87748,200
Nov 04, 201929.9130.2829.8730.1230.12800,400
Nov 01, 201929.7830.0329.6029.8629.86754,000
Oct 31, 201929.8430.1129.2229.6429.641,421,200
Oct 30, 201929.2829.9829.2829.7829.781,129,000
Oct 29, 201929.7530.1629.2329.2629.261,015,700
Oct 28, 201930.0630.1529.7829.8729.87342,200
Oct 25, 201930.1330.2329.9230.0230.02240,600
Oct 24, 201930.1330.2429.9930.1330.13439,200
Oct 23, 201930.0830.1629.8430.0330.03364,600
Oct 22, 201929.8730.0129.7429.9629.96312,200
Oct 21, 201929.7329.9029.6829.8629.86304,400
Oct 18, 201929.5129.7329.4229.7129.71433,000
Oct 17, 201929.1729.5829.1129.5529.55521,000
Oct 16, 201928.8229.1328.6529.1229.12225,200
Oct 15, 201928.9829.0928.7228.8528.85531,600
Oct 14, 201929.1329.1328.7428.9728.97219,600
Oct 11, 201929.0429.3228.9829.1029.10273,600
Oct 10, 201928.9129.0028.7328.9228.92414,200
Oct 09, 201929.0129.0428.6528.8828.88668,900
Oct 08, 201928.9029.3728.7128.8328.83745,200
Oct 07, 201929.6229.6829.3729.4229.42335,300
Oct 04, 201929.5229.6629.3329.6629.66527,700
Oct 03, 201929.0729.6029.0029.4229.42711,200
Oct 02, 201929.3229.3228.9129.1129.11545,400
Oct 01, 201929.7829.9029.1829.3429.34653,300
Sep 30, 201929.6329.9229.6229.7829.78499,800
Sep 27, 201929.9430.0129.5229.6429.64387,500
Sep 27, 20190.275 Dividend
Sep 26, 201929.6730.1229.6730.1129.84461,900
Sep 25, 201929.2729.6429.2729.5429.27445,000
Sep 24, 201929.1929.3529.0229.2929.02533,400
Sep 23, 201929.0029.3228.9729.1428.87472,300
Sep 20, 201929.0929.3828.9229.0328.76965,400
Sep 19, 201929.1929.3029.0129.0128.75468,300
Sep 18, 201929.2529.2528.8228.9828.72440,300
Sep 17, 201929.1529.2828.9729.2028.93453,300
Sep 16, 201928.9729.2228.9029.1728.90468,800
Sep 13, 201929.5429.7728.8928.9428.68549,400
Sep 12, 201929.9529.9929.5529.5529.28463,500
Sep 11, 201929.7829.8529.5729.8029.53536,400
Sep 10, 201929.2829.7729.0729.7629.49790,100
Sep 09, 201929.2529.4528.8329.3829.11614,700
Sep 06, 201929.5629.5629.0729.2328.96686,200
Sep 05, 201929.0529.7828.7329.5029.231,626,300
Sep 04, 201929.2229.4329.0229.1028.83497,400
Sep 03, 201928.7929.3328.7429.0928.82407,600
Aug 30, 201928.8829.0528.7828.8928.63545,100
Aug 29, 201928.5428.8828.5228.8628.60293,300
Aug 28, 201928.5128.6928.3728.3828.12288,500
Aug 27, 201928.9729.2528.5528.5628.30551,700
Aug 26, 201928.9828.9828.5128.7728.51637,900
Aug 23, 201929.0329.2628.6928.7728.51705,300
Aug 22, 201928.9629.1828.8229.1428.87398,700
Aug 21, 201928.9529.2328.7128.8428.58925,900
Aug 20, 201929.0729.0728.5828.8128.551,082,600
Aug 19, 201929.0429.1228.9628.9928.73363,000
Aug 16, 201928.3828.8728.3628.8428.58755,600
Aug 15, 201928.3128.5328.2428.3828.12508,000
Aug 14, 201928.1028.5627.9528.2828.02782,000
Aug 13, 201928.5428.7328.2828.3228.06796,000
Aug 12, 201928.6328.7928.5528.6128.35525,100
Aug 09, 201928.7728.9228.4928.7228.46735,100
Aug 08, 201928.2228.9528.1528.8528.591,041,700
Aug 07, 201927.0528.3226.9328.2527.991,091,600
Aug 06, 201927.1727.5026.9527.1426.89596,700
Aug 05, 201927.5627.5626.8427.2026.95725,000
Aug 02, 201927.7027.9927.5527.7927.54523,500
Aug 01, 201927.9728.1027.6427.7327.48698,400
Jul 31, 201928.6028.7527.6427.9227.671,032,000
Jul 30, 201927.2128.7627.1628.5928.332,171,500
Jul 29, 201927.0327.3126.9427.0026.75966,600
Jul 26, 201926.7726.9526.6926.9226.67542,400
Jul 25, 201927.0227.1126.6126.7826.54358,800
Jul 24, 201926.6727.0926.5927.0126.76486,200
Jul 23, 201926.3726.7726.2726.6826.44382,800
Jul 22, 201926.7226.7226.3626.3926.15438,000
Jul 19, 201927.2127.3126.6426.6726.43706,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...