Realty Income Corp (O) Historical Stock Data
54.10 ↑0.33 (0.61%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, O is up 0.06% a day on average. There have been 15 days where Realty Income Corp closed green and 15 days where O closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 52.18 | 51.66 | ↓$0.52 (-0.99%) | 51.24 | 52.29 | 9.54M |
2024-03-13 | 52.97 | 52.28 | ↓$0.69 (-1.30%) | 52.19 | 53.33 | 7.50M |
2024-03-12 | 53.00 | 52.88 | ↓$0.12 (-0.23%) | 52.54 | 53.04 | 6.95M |
2024-03-11 | 52.89 | 53.09 | ↑$0.20 (0.38%) | 52.79 | 53.49 | 4.75M |
2024-03-08 | 52.60 | 52.91 | ↑$0.31 (0.59%) | 52.54 | 52.97 | 4.97M |
2024-03-07 | 52.41 | 52.24 | ↓$0.17 (-0.32%) | 52.02 | 52.59 | 4.87M |
2024-03-06 | 52.60 | 52.16 | ↓$0.44 (-0.84%) | 51.86 | 52.65 | 4.90M |
2024-03-05 | 52.65 | 52.25 | ↓$0.40 (-0.76%) | 52.07 | 52.86 | 5.98M |
2024-03-04 | 52.01 | 52.71 | ↑$0.70 (1.35%) | 51.89 | 52.85 | 5.17M |
2024-03-01 | 52.00 | 52.24 | ↑$0.24 (0.46%) | 50.90 | 52.27 | 8.95M |
2024-02-29 | 52.18 | 52.11 | ↓$0.07 (-0.13%) | 51.88 | 52.64 | 6.75M |
2024-02-28 | 52.19 | 52.02 | ↓$0.17 (-0.33%) | 51.74 | 52.30 | 7.63M |
2024-02-27 | 52.80 | 52.31 | ↓$0.49 (-0.93%) | 52.19 | 52.93 | 5.97M |
2024-02-26 | 53.02 | 52.49 | ↓$0.53 (-1.00%) | 52.17 | 53.12 | 5.12M |
2024-02-23 | 52.92 | 52.94 | ↑$0.02 (0.04%) | 52.73 | 53.42 | 5.18M |
2024-02-22 | 52.67 | 52.82 | ↑$0.15 (0.28%) | 52.42 | 52.96 | 5.76M |
2024-02-21 | 52.99 | 52.69 | ↓$0.30 (-0.57%) | 51.69 | 53.02 | 6.53M |
2024-02-20 | 52.46 | 52.47 | ↑$0.01 (0.02%) | 51.96 | 52.65 | 6.09M |
2024-02-16 | 51.50 | 52.33 | ↑$0.83 (1.61%) | 51.26 | 52.54 | 5.68M |
2024-02-15 | 51.82 | 52.02 | ↑$0.20 (0.39%) | 51.71 | 52.39 | 5.13M |
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.