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.

DateOpenCloseChangeLowHighVolume
2024-03-2853.6254.10↑$0.48 (0.90%)53.6254.206.31M
2024-03-2753.0053.77↑$0.77 (1.45%)52.8653.778.57M
2024-03-2652.3852.60↑$0.22 (0.42%)52.2552.776.23M
2024-03-2552.2652.17↓$0.09 (-0.17%)51.9752.586.77M
2024-03-2252.7752.08↓$0.69 (-1.31%)52.0052.845.76M
2024-03-2152.6652.49↓$0.17 (-0.32%)52.2052.894.28M
2024-03-2051.8952.44↑$0.55 (1.06%)51.6452.493.92M
2024-03-1952.2552.10↓$0.15 (-0.29%)51.8252.405.44M
2024-03-1852.0552.21↑$0.16 (0.31%)52.0152.464.77M
2024-03-1551.1652.19↑$1.03 (2.01%)51.0452.318.06M
2024-03-1452.1851.66↓$0.52 (-0.99%)51.2452.299.54M
2024-03-1352.9752.28↓$0.69 (-1.30%)52.1953.337.50M
2024-03-1253.0052.88↓$0.12 (-0.23%)52.5453.046.95M
2024-03-1152.8953.09↑$0.20 (0.38%)52.7953.494.75M
2024-03-0852.6052.91↑$0.31 (0.59%)52.5452.974.97M
2024-03-0752.4152.24↓$0.17 (-0.32%)52.0252.594.87M
2024-03-0652.6052.16↓$0.44 (-0.84%)51.8652.654.90M
2024-03-0552.6552.25↓$0.40 (-0.76%)52.0752.865.98M
2024-03-0452.0152.71↑$0.70 (1.35%)51.8952.855.17M
2024-03-0152.0052.24↑$0.24 (0.46%)50.9052.278.95M
2024-02-2952.1852.11↓$0.07 (-0.13%)51.8852.646.75M
2024-02-2852.1952.02↓$0.17 (-0.33%)51.7452.307.63M
2024-02-2752.8052.31↓$0.49 (-0.93%)52.1952.935.97M
2024-02-2653.0252.49↓$0.53 (-1.00%)52.1753.125.12M
2024-02-2352.9252.94↑$0.02 (0.04%)52.7353.425.18M
2024-02-2252.6752.82↑$0.15 (0.28%)52.4252.965.76M
2024-02-2152.9952.69↓$0.30 (-0.57%)51.6953.026.53M
2024-02-2052.4652.47↑$0.01 (0.02%)51.9652.656.09M
2024-02-1651.5052.33↑$0.83 (1.61%)51.2652.545.68M
2024-02-1551.8252.02↑$0.20 (0.39%)51.7152.395.13M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$O not yet time to short

0 Like Report
chickenEggs

$O It's coming
load 'em up.

0 Like Report
mezzymez2

$O This may be your last opportunity to buy on the cheap??

0 Like Report
born_to_be_kob

$O do what the markets tells you to do not the other way around

0 Like Report
micmic

$O buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report