Realty Income Corp (O) Historical Stock Data
53.71 ↓0.09 (-0.17%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, O is up 0.26% a day on average. There have been 16 days where Realty Income Corp closed green and 14 days where O closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 53.89 | 53.71 | ↓$0.18 (-0.33%) | 53.51 | 54.20 | 6.71M |
| 2024-04-25 | 53.03 | 53.80 | ↑$0.77 (1.45%) | 52.88 | 53.91 | 4.20M |
| 2024-04-24 | 53.17 | 53.67 | ↑$0.50 (0.94%) | 52.86 | 53.75 | 5.34M |
| 2024-04-23 | 53.23 | 53.39 | ↑$0.16 (0.30%) | 53.11 | 53.58 | 6.64M |
| 2024-04-22 | 53.00 | 53.33 | ↑$0.33 (0.62%) | 52.55 | 53.38 | 4M |
| 2024-04-19 | 52.19 | 53.04 | ↑$0.85 (1.63%) | 52.18 | 53.16 | 6.29M |
| 2024-04-18 | 51.43 | 52.03 | ↑$0.60 (1.17%) | 51.13 | 52.05 | 4.90M |
| 2024-04-17 | 50.81 | 51.28 | ↑$0.47 (0.93%) | 50.65 | 51.54 | 4.39M |
| 2024-04-16 | 51.52 | 50.80 | ↓$0.72 (-1.40%) | 50.78 | 51.57 | 7.10M |
| 2024-04-15 | 52.30 | 51.65 | ↓$0.65 (-1.24%) | 51.35 | 52.35 | 5.85M |
| 2024-04-12 | 52.19 | 52.02 | ↓$0.17 (-0.33%) | 51.86 | 52.30 | 6.30M |
| 2024-04-11 | 52.46 | 52.24 | ↓$0.22 (-0.42%) | 52.10 | 52.76 | 4.65M |
| 2024-04-10 | 53.01 | 52.14 | ↓$0.87 (-1.64%) | 51.70 | 53.36 | 7.57M |
| 2024-04-09 | 53.76 | 54.38 | ↑$0.62 (1.15%) | 53.70 | 54.39 | 3.30M |
| 2024-04-08 | 53.05 | 53.64 | ↑$0.59 (1.11%) | 52.94 | 53.67 | 3.67M |
| 2024-04-05 | 52.19 | 53.01 | ↑$0.82 (1.57%) | 51.97 | 53.16 | 4.72M |
| 2024-04-04 | 52.91 | 52.62 | ↓$0.29 (-0.55%) | 52.45 | 53.45 | 3.80M |
| 2024-04-03 | 52.84 | 52.77 | ↓$0.07 (-0.13%) | 52.54 | 52.97 | 3.07M |
| 2024-04-02 | 52.97 | 52.87 | ↓$0.10 (-0.19%) | 52.66 | 53.07 | 5.10M |
| 2024-04-01 | 54.01 | 53.46 | ↓$0.55 (-1.02%) | 53.40 | 54.03 | 4.06M |
| 2024-03-28 | 53.62 | 54.10 | ↑$0.48 (0.90%) | 53.62 | 54.20 | 6.31M |
| 2024-03-27 | 53.00 | 53.77 | ↑$0.77 (1.45%) | 52.86 | 53.77 | 8.57M |
| 2024-03-26 | 52.38 | 52.60 | ↑$0.22 (0.42%) | 52.25 | 52.77 | 6.23M |
| 2024-03-25 | 52.26 | 52.17 | ↓$0.09 (-0.17%) | 51.97 | 52.58 | 6.77M |
| 2024-03-22 | 52.77 | 52.08 | ↓$0.69 (-1.31%) | 52.00 | 52.84 | 5.76M |
| 2024-03-21 | 52.66 | 52.49 | ↓$0.17 (-0.32%) | 52.20 | 52.89 | 4.28M |
| 2024-03-20 | 51.89 | 52.44 | ↑$0.55 (1.06%) | 51.64 | 52.49 | 3.92M |
| 2024-03-19 | 52.25 | 52.10 | ↓$0.15 (-0.29%) | 51.82 | 52.40 | 5.44M |
| 2024-03-18 | 52.05 | 52.21 | ↑$0.16 (0.31%) | 52.01 | 52.46 | 4.77M |
| 2024-03-15 | 51.16 | 52.19 | ↑$1.03 (2.01%) | 51.04 | 52.31 | 8.06M |
Create an account or log in to view more rows.
$O I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$O I gave in! Bought more 100 shares
$O When in doubt
zoom out. ??
$O not yet time to short
$O It's coming
load 'em up.
$O This may be your last opportunity to buy on the cheap??
$O do what the markets tells you to do not the other way around
$O PT?
$O buy the dip were blasting off
$O buy and hodl friends. we may be early
but we are not wrong. very soon.