Realty Income Corporation (O) Historical Stock Data
55.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, O is down -0.12% a day on average. There have been 16 days where Realty Income Corporation closed green and 14 days where O closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 56.72 | 55.93 | ↓$0.79 (-1.39%) | 55.87 | 56.80 | 6.81M |
| 2025-12-22 | 56.36 | 56.67 | ↑$0.31 (0.55%) | 56.01 | 56.75 | 5.99M |
| 2025-12-19 | 56.83 | 56.33 | ↓$0.50 (-0.88%) | 56.32 | 57.21 | 14.17M |
| 2025-12-18 | 57.39 | 56.77 | ↓$0.62 (-1.08%) | 56.61 | 58.01 | 9.57M |
| 2025-12-17 | 57.39 | 57.76 | ↑$0.37 (0.64%) | 57.20 | 57.88 | 6.09M |
| 2025-12-16 | 58.11 | 57.44 | ↓$0.67 (-1.15%) | 57.41 | 58.17 | 5.33M |
| 2025-12-15 | 57.89 | 58.08 | ↑$0.19 (0.33%) | 57.64 | 58.16 | 6.41M |
| 2025-12-12 | 57.34 | 57.72 | ↑$0.38 (0.66%) | 57.34 | 57.92 | 4.15M |
| 2025-12-11 | 56.98 | 57.22 | ↑$0.24 (0.42%) | 56.71 | 57.40 | 5.37M |
| 2025-12-10 | 57.09 | 56.67 | ↓$0.42 (-0.74%) | 56.66 | 57.58 | 6.28M |
| 2025-12-09 | 57.52 | 57.05 | ↓$0.47 (-0.82%) | 57.00 | 57.80 | 4.55M |
| 2025-12-08 | 58.47 | 57.32 | ↓$1.15 (-1.97%) | 57.32 | 58.47 | 7.87M |
| 2025-12-05 | 58.20 | 58.48 | ↑$0.28 (0.48%) | 58.10 | 58.86 | 5.42M |
| 2025-12-04 | 58.11 | 58.21 | ↑$0.11 (0.18%) | 57.88 | 58.62 | 4.97M |
| 2025-12-03 | 57.74 | 58.09 | ↑$0.35 (0.61%) | 57.52 | 58.25 | 6.55M |
| 2025-12-02 | 57.59 | 57.50 | ↓$0.09 (-0.16%) | 57.06 | 57.73 | 4.73M |
| 2025-12-01 | 57.30 | 57.43 | ↑$0.13 (0.23%) | 57.02 | 57.59 | 3.41M |
| 2025-11-28 | 56.91 | 57.61 | ↑$0.70 (1.23%) | 56.88 | 57.61 | 3.45M |
| 2025-11-26 | 56.74 | 57.14 | ↑$0.40 (0.70%) | 56.68 | 57.40 | 5.12M |
| 2025-11-25 | 56.70 | 56.72 | ↑$0.02 (0.04%) | 56.47 | 57.04 | 7.26M |
| 2025-11-24 | 56.90 | 56.49 | ↓$0.41 (-0.72%) | 56.30 | 57.02 | 5.04M |
| 2025-11-21 | 56.49 | 56.67 | ↑$0.18 (0.32%) | 56.32 | 57.16 | 7.21M |
| 2025-11-20 | 56.80 | 56.30 | ↓$0.50 (-0.88%) | 56.30 | 57.03 | 6.05M |
| 2025-11-19 | 57.32 | 56.71 | ↓$0.61 (-1.06%) | 56.54 | 57.41 | 4.41M |
| 2025-11-18 | 57.00 | 57.34 | ↑$0.34 (0.60%) | 56.68 | 57.46 | 5.38M |
| 2025-11-17 | 56.84 | 57.00 | ↑$0.16 (0.28%) | 56.66 | 57.07 | 5.54M |
| 2025-11-14 | 56.84 | 56.80 | ↓$0.04 (-0.07%) | 56.54 | 57.11 | 5.62M |
| 2025-11-13 | 56.96 | 56.59 | ↓$0.37 (-0.65%) | 56.55 | 57.65 | 5.41M |
| 2025-11-12 | 57.07 | 56.93 | ↓$0.14 (-0.25%) | 56.77 | 57.20 | 4.46M |
| 2025-11-11 | 56.68 | 57.16 | ↑$0.48 (0.85%) | 56.62 | 57.26 | 4M |
Create an account or log in to view more rows.
$O BUY BUY BUY BUY
$O money comes and goes but your story stays with you the rest of your life. Apes for life ??
$O gets me every time lol
$O The squeeze is coming
$O the trend is your friend
until the end.
$O nothing drops
$O Yolo
$O my put options are fine
$O News?
$O recovery hasn’t even started yet.. imo