Corporate Office Properties Trust (OFC) Historical Stock Data

25.05 ↑1.76 (7.54%)
As of August 18, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, OFC is down -0.42% a day on average. There have been 10 days where Corporate Office Properties Trust closed green and 20 days where OFC closed red.

DateOpenCloseChangeLowHighVolume
2023-11-1323.3423.29↓$0.05 (-0.21%)23.0423.48629.69K
2023-11-1023.7823.53↓$0.25 (-1.05%)23.3523.83550.20K
2023-11-0324.1423.90↓$0.24 (-0.99%)23.8924.49641.14K
2023-10-2723.1922.96↓$0.23 (-0.99%)22.7623.46812.86K
2023-10-2323.2623.16↓$0.10 (-0.43%)23.0723.44718.90K
2023-10-2023.7723.48↓$0.29 (-1.22%)23.4423.84606.89K
2023-10-1724.5724.68↑$0.11 (0.45%)24.5624.90882.38K
2023-10-1324.6824.17↓$0.51 (-2.07%)24.1224.73699.75K
2023-10-0623.2023.22↑$0.02 (0.09%)22.8223.54698.98K
2023-09-2924.0723.83↓$0.24 (-1.00%)23.7624.26672.67K
2023-09-1525.3124.81↓$0.50 (-1.98%)24.6825.801.35M
2023-09-1424.7824.94↑$0.16 (0.65%)24.7425.02542.78K
2023-09-1325.0224.55↓$0.47 (-1.88%)24.5125.150.99M
2023-09-1225.1425.04↓$0.10 (-0.40%)24.9625.19554.82K
2023-09-1125.5425.13↓$0.41 (-1.61%)24.7925.651.34M
2023-09-0824.5025.39↑$0.89 (3.63%)24.5025.423.81M
2023-09-0725.3024.46↓$0.84 (-3.32%)24.2625.306.07M
2023-09-0625.9125.52↓$0.39 (-1.51%)25.4126.00389.12K
2023-09-0526.0425.93↓$0.11 (-0.42%)25.7926.23680.32K
2023-09-0126.1026.14↑$0.04 (0.15%)25.9926.28443.78K
2023-08-3125.9925.88↓$0.11 (-0.42%)25.8626.12745.35K
2023-08-3025.8625.89↑$0.03 (0.12%)25.6525.95430.27K
2023-08-2925.3325.79↑$0.46 (1.82%)25.2525.81521.84K
2023-08-2825.2425.36↑$0.12 (0.48%)25.2425.60298.14K
2023-08-2525.4625.10↓$0.36 (-1.41%)25.0425.47324.43K
2023-08-2425.3025.28↓$0.02 (-0.08%)25.2725.85420.13K
2023-08-2325.1125.37↑$0.26 (1.04%)24.8825.43480.82K
2023-08-2225.1724.91↓$0.26 (-1.03%)24.8325.17366.67K
2023-08-2124.9924.97↓$0.02 (-0.08%)24.6925.11482.06K
2023-08-1824.7925.04↑$0.25 (1.01%)24.7925.18645.61K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.