Net Lease Office Properties (NLOP) Historical Stock Data
25.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NLOP is down -0.19% a day on average. There have been 12 days where Net Lease Office Properties closed green and 18 days where NLOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 25.65 | 25.86 | ↑$0.21 (0.82%) | 25.22 | 25.94 | 171.96K |
| 2025-12-24 | 25.70 | 25.58 | ↓$0.12 (-0.47%) | 25.22 | 25.75 | 139.30K |
| 2025-12-23 | 25.74 | 25.58 | ↓$0.16 (-0.62%) | 25.43 | 26.00 | 202.51K |
| 2025-12-22 | 26.62 | 25.71 | ↓$0.91 (-3.42%) | 25.56 | 27.17 | 338.74K |
| 2025-12-19 | 26.42 | 26.36 | ↓$0.06 (-0.23%) | 26.28 | 26.73 | 225.10K |
| 2025-12-18 | 26.11 | 26.40 | ↑$0.29 (1.11%) | 26.10 | 26.60 | 150.47K |
| 2025-12-17 | 25.91 | 26.03 | ↑$0.12 (0.46%) | 25.90 | 26.24 | 106.85K |
| 2025-12-16 | 25.99 | 25.97 | ↓$0.02 (-0.08%) | 25.79 | 26.13 | 118.55K |
| 2025-12-15 | 26.40 | 25.97 | ↓$0.43 (-1.63%) | 25.80 | 26.67 | 150.73K |
| 2025-12-12 | 26.25 | 26.26 | ↑$0.01 (0.04%) | 26.06 | 26.43 | 114.28K |
| 2025-12-11 | 25.79 | 26.15 | ↑$0.36 (1.40%) | 25.70 | 26.18 | 128.52K |
| 2025-12-10 | 25.35 | 25.79 | ↑$0.44 (1.74%) | 25.23 | 25.87 | 168.58K |
| 2025-12-09 | 25.05 | 25.38 | ↑$0.33 (1.32%) | 25.05 | 25.66 | 134.48K |
| 2025-12-08 | 25.15 | 25.04 | ↓$0.11 (-0.44%) | 24.87 | 25.24 | 144.91K |
| 2025-12-05 | 25.10 | 25.14 | ↑$0.04 (0.16%) | 24.81 | 25.23 | 194.03K |
| 2025-12-04 | 25.29 | 25.13 | ↓$0.16 (-0.63%) | 24.84 | 25.65 | 774.31K |
| 2025-12-03 | 29.03 | 29.52 | ↑$0.49 (1.69%) | 28.93 | 29.52 | 1.86M |
| 2025-12-02 | 29.50 | 28.90 | ↓$0.60 (-2.03%) | 28.86 | 29.55 | 231.83K |
| 2025-12-01 | 29.60 | 29.44 | ↓$0.16 (-0.54%) | 29.35 | 29.72 | 245.74K |
| 2025-11-28 | 29.93 | 29.49 | ↓$0.44 (-1.47%) | 29.42 | 29.93 | 117.26K |
| 2025-11-26 | 29.79 | 29.74 | ↓$0.05 (-0.17%) | 29.61 | 29.89 | 177.44K |
| 2025-11-25 | 29.45 | 29.76 | ↑$0.31 (1.05%) | 29.34 | 30.00 | 330.56K |
| 2025-11-24 | 29.06 | 29.00 | ↓$0.06 (-0.21%) | 28.85 | 29.09 | 68.81K |
| 2025-11-21 | 28.88 | 28.95 | ↑$0.07 (0.24%) | 28.75 | 29.25 | 71.23K |
| 2025-11-20 | 29.44 | 28.91 | ↓$0.53 (-1.80%) | 28.90 | 29.60 | 59.76K |
| 2025-11-19 | 29.60 | 29.21 | ↓$0.39 (-1.32%) | 29.20 | 29.60 | 50.95K |
| 2025-11-18 | 29.39 | 29.52 | ↑$0.13 (0.44%) | 29.32 | 29.68 | 51.08K |
| 2025-11-17 | 29.60 | 29.45 | ↓$0.15 (-0.51%) | 29.40 | 29.80 | 61.64K |
| 2025-11-14 | 29.61 | 29.60 | ↓$0.01 (-0.03%) | 29.24 | 29.75 | 52.37K |
| 2025-11-13 | 29.88 | 29.67 | ↓$0.21 (-0.70%) | 29.46 | 30.10 | 58.03K |
Create an account or log in to view more rows.
$NLOP has just been halted from trading.
$NLOP Love this stock.
Light taps
$NLOP just fucking go already jeesh
$NLOP hope everyone has a good weekend
$NLOP this market love evrry dips let’s see
$NLOP hows short doing? Keep short pls
we need your money.
$NLOP might get a sell off today
$NLOP I bought the dip
$NLOP LFGGGGGG
$NLOP like if you’re buying Monday!! Let’s Go!!