Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corporate Office Properties (NY: OFC )

24.94 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 7.670 7.703 7.605 7.687 216,470 +0.04(+0.57%)
Feb 27, 2003 7.637 7.643 7.583 7.643 52,383 +0.03(+0.36%)
Feb 26, 2003 7.659 7.659 7.583 7.616 67,532 -0.02(-0.22%)
Feb 25, 2003 7.583 7.665 7.506 7.632 90,713 +0.08(+1.02%)
Feb 24, 2003 7.610 7.610 7.506 7.555 55,303 -0.01(-0.07%)
Feb 21, 2003 7.533 7.566 7.457 7.561 219,025 +0.01(+0.15%)
Feb 20, 2003 7.550 7.550 7.517 7.550 103,672 -0.01(-0.14%)
Feb 19, 2003 7.533 7.561 7.500 7.561 77,571 +0.03(+0.36%)
Feb 18, 2003 7.511 7.550 7.500 7.533 162,261 +0.04(+0.51%)
Feb 14, 2003 7.506 7.528 7.451 7.495 103,672 -0.02(-0.29%)
Feb 13, 2003 7.451 7.528 7.424 7.517 77,936 +0.07(+0.96%)
Feb 12, 2003 7.539 7.561 7.446 7.446 122,106 -0.08(-1.09%)
Feb 11, 2003 7.780 7.780 7.506 7.528 169,197 -0.20(-2.55%)
Feb 10, 2003 7.588 7.753 7.588 7.725 66,437 +0.10(+1.29%)
Feb 07, 2003 7.780 7.780 7.627 7.627 79,396 -0.15(-1.97%)
Feb 06, 2003 7.763 7.846 7.676 7.780 67,350 +0.02(+0.21%)
Feb 05, 2003 7.698 7.780 7.698 7.763 89,983 +0.09(+1.21%)
Feb 04, 2003 7.676 7.758 7.648 7.670 293,129 -0.01(-0.07%)
Feb 03, 2003 7.709 7.753 7.670 7.676 114,988 -0.05(-0.64%)
Jan 31, 2003 7.616 7.725 7.500 7.725 303,533 +0.11(+1.44%)
Jan 30, 2003 7.599 7.725 7.599 7.616 209,899 +0.06(+0.80%)
Jan 29, 2003 7.495 7.616 7.424 7.555 165,729 +0.10(+1.40%)
Jan 28, 2003 7.533 7.533 7.396 7.451 137,073 -0.08(-1.09%)
Jan 27, 2003 7.533 7.533 7.479 7.533 142,549 +0.04(+0.51%)
Jan 24, 2003 7.495 7.561 7.490 7.495 175,403 +0.00(+0.00%)
Jan 23, 2003 7.495 7.550 7.490 7.495 86,515 +0.00(+0.00%)
Jan 22, 2003 7.495 7.522 7.468 7.495 30,846 +0.02(+0.29%)
Jan 21, 2003 7.479 7.544 7.424 7.473 70,270 +0.02(+0.22%)
Jan 17, 2003 7.616 7.616 7.413 7.457 314,849 -0.11(-1.45%)
Jan 16, 2003 7.654 7.670 7.517 7.566 72,278 -0.14(-1.85%)
Jan 15, 2003 7.588 7.709 7.451 7.709 212,089 +0.15(+2.03%)
Jan 14, 2003 7.506 7.561 7.506 7.555 107,687 +0.03(+0.36%)
Jan 13, 2003 7.517 7.550 7.506 7.528 104,402 +0.01(+0.15%)
Jan 10, 2003 7.588 7.605 7.506 7.517 89,070 -0.06(-0.80%)
Jan 09, 2003 7.588 7.588 7.490 7.577 71,000 +0.01(+0.07%)
Jan 08, 2003 7.594 7.659 7.561 7.572 107,322 -0.08(-1.00%)
Jan 07, 2003 7.643 7.670 7.495 7.648 133,240 +0.01(+0.07%)
Jan 06, 2003 7.670 7.670 7.583 7.643 47,090 +0.02(+0.22%)
Jan 03, 2003 7.681 7.681 7.577 7.627 94,363 +0.00(+0.00%)
Jan 02, 2003 7.632 7.665 7.583 7.627 84,872 -0.06(-0.78%)
Dec 31, 2002 7.670 7.725 7.632 7.687 258,997 +0.07(+0.94%)
Dec 30, 2002 7.561 7.670 7.555 7.616 199,860 +0.07(+0.94%)
Dec 27, 2002 7.544 7.561 7.495 7.544 201,686 -0.07(-0.86%)
Dec 26, 2002 7.424 7.616 7.396 7.610 1,053,696 +0.22(+3.04%)
Dec 24, 2002 7.385 7.500 7.374 7.385 79,579 +0.00(+0.00%)
Dec 23, 2002 7.440 7.446 7.342 7.385 159,158 -0.03(-0.37%)
Dec 20, 2002 7.424 7.451 7.342 7.413 111,520 -0.01(-0.15%)
Dec 19, 2002 7.369 7.424 7.369 7.424 113,345 +0.05(+0.74%)
Dec 18, 2002 7.451 7.500 7.342 7.369 134,518 -0.14(-1.82%)
Dec 17, 2002 7.479 7.506 7.418 7.506 102,577 +0.00(+0.00%)
Dec 16, 2002 7.413 7.506 7.413 7.506 56,946 +0.04(+0.51%)
Dec 13, 2002 7.490 7.539 7.457 7.468 41,797 -0.01(-0.15%)
Dec 12, 2002 7.533 7.533 7.479 7.479 63,882 -0.05(-0.73%)
Dec 11, 2002 7.561 7.572 7.435 7.533 129,407 -0.02(-0.29%)
Dec 10, 2002 7.490 7.632 7.490 7.555 75,928 +0.01(+0.15%)
Dec 09, 2002 7.588 7.610 7.506 7.544 77,024 +0.00(+0.00%)
Dec 06, 2002 7.451 7.555 7.440 7.544 57,129 +0.06(+0.81%)
Dec 05, 2002 7.468 7.544 7.402 7.484 106,227 +0.03(+0.44%)
Dec 04, 2002 7.479 7.495 7.396 7.451 36,686 +0.00(+0.00%)
Dec 03, 2002 7.451 7.599 7.451 7.451 68,445 -0.05(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.