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 (%)
Apr 30, 2002 7.276 7.391 7.276 7.391 173,212 +0.08(+1.05%)
Apr 29, 2002 7.325 7.331 7.270 7.314 66,620 -0.01(-0.15%)
Apr 26, 2002 7.396 7.451 7.287 7.325 93,633 -0.08(-1.04%)
Apr 25, 2002 7.396 7.479 7.320 7.402 148,024 -0.01(-0.07%)
Apr 24, 2002 7.353 7.451 7.287 7.407 134,335 +0.11(+1.50%)
Apr 23, 2002 7.413 7.418 7.232 7.298 115,718 -0.10(-1.33%)
Apr 22, 2002 7.424 7.424 7.287 7.396 215,922 -0.14(-1.82%)
Apr 19, 2002 7.396 7.533 7.287 7.533 166,094 +0.14(+1.93%)
Apr 18, 2002 7.369 7.396 7.265 7.391 98,014 +0.05(+0.67%)
Apr 17, 2002 7.298 7.391 7.298 7.342 123,201 -0.05(-0.74%)
Apr 16, 2002 7.232 7.402 7.232 7.396 348,068 +0.07(+0.90%)
Apr 15, 2002 7.287 7.336 7.227 7.331 108,052 -0.01(-0.15%)
Apr 12, 2002 7.259 7.342 7.139 7.342 123,019 +0.14(+1.90%)
Apr 11, 2002 7.265 7.385 7.122 7.205 191,099 -0.06(-0.83%)
Apr 10, 2002 7.248 7.287 7.232 7.265 313,206 +0.02(+0.30%)
Apr 09, 2002 7.254 7.259 7.183 7.243 142,731 +0.01(+0.15%)
Apr 08, 2002 7.221 7.232 7.133 7.232 50,010 +0.04(+0.53%)
Apr 05, 2002 7.238 7.254 7.177 7.194 76,111 -0.03(-0.45%)
Apr 04, 2002 7.172 7.227 7.095 7.227 122,471 +0.00(+0.00%)
Apr 03, 2002 7.248 7.248 7.188 7.227 50,740 +0.00(+0.00%)
Apr 02, 2002 7.205 7.259 7.150 7.227 91,078 +0.02(+0.30%)
Apr 01, 2002 7.205 7.232 7.111 7.205 73,738 +0.03(+0.38%)
Mar 29, 2002 7.177 7.188 7.040 7.177 227,786 +0.00(+0.00%)
Mar 28, 2002 7.177 7.188 7.040 7.177 227,786 +0.01(+0.08%)
Mar 27, 2002 7.150 7.232 7.144 7.172 239,285 +0.05(+0.69%)
Mar 26, 2002 7.106 7.177 7.018 7.122 162,444 -0.04(-0.61%)
Mar 25, 2002 7.150 7.177 7.095 7.166 991,273 +0.04(+0.54%)
Mar 22, 2002 7.172 7.177 7.122 7.128 116,813 -0.03(-0.46%)
Mar 21, 2002 7.166 7.199 7.133 7.161 507,409 -0.01(-0.08%)
Mar 20, 2002 7.183 7.205 7.128 7.166 165,546 -0.01(-0.15%)
Mar 19, 2002 7.122 7.216 7.068 7.177 244,213 +0.05(+0.77%)
Mar 18, 2002 7.013 7.172 7.013 7.122 1,171,422 +0.21(+3.09%)
Mar 15, 2002 6.903 6.958 6.881 6.909 92,538 -0.04(-0.55%)
Mar 14, 2002 6.821 6.947 6.810 6.947 127,947 +0.15(+2.26%)
Mar 13, 2002 6.843 6.843 6.766 6.794 103,307 -0.01(-0.16%)
Mar 12, 2002 6.838 6.843 6.739 6.805 114,988 -0.02(-0.24%)
Mar 11, 2002 6.843 6.849 6.794 6.821 146,017 +0.00(+0.00%)
Mar 08, 2002 6.832 6.838 6.794 6.821 157,515 +0.00(+0.00%)
Mar 07, 2002 6.827 6.832 6.799 6.821 249,324 -0.01(-0.08%)
Mar 06, 2002 6.816 6.843 6.794 6.827 447,725 +0.02(+0.24%)
Mar 05, 2002 6.777 6.816 6.712 6.810 382,199 +0.07(+0.97%)
Mar 04, 2002 6.701 6.766 6.701 6.744 267,941 +0.03(+0.49%)
Mar 01, 2002 6.668 6.832 6.657 6.712 550,119 +0.03(+0.41%)
Feb 28, 2002 6.618 6.728 6.596 6.684 3,530,877 +0.09(+1.33%)
Feb 27, 2002 6.739 6.761 6.547 6.596 165,729 -0.12(-1.79%)
Feb 26, 2002 6.717 6.723 6.580 6.717 132,510 +0.00(+0.00%)
Feb 25, 2002 6.684 6.750 6.629 6.717 205,884 +0.07(+0.99%)
Feb 22, 2002 6.668 6.668 6.602 6.651 89,070 -0.01(-0.16%)
Feb 21, 2002 6.903 6.903 6.591 6.662 225,231 -0.35(-5.00%)
Feb 20, 2002 6.575 7.013 6.366 7.013 133,788 +0.52(+8.02%)
Feb 19, 2002 6.602 6.602 6.492 6.492 53,113 -0.11(-1.66%)
Feb 18, 2002 6.821 6.821 6.438 6.602 93,085 +0.00(+0.00%)
Feb 15, 2002 6.821 6.821 6.438 6.602 93,085 -0.20(-2.90%)
Feb 14, 2002 6.849 6.849 6.794 6.799 34,861 -0.04(-0.56%)
Feb 13, 2002 6.821 6.849 6.821 6.838 110,425 +0.00(+0.00%)
Feb 12, 2002 6.898 6.898 6.821 6.838 37,964 -0.03(-0.40%)
Feb 11, 2002 6.898 6.898 6.821 6.865 36,139 +0.02(+0.24%)
Feb 08, 2002 6.821 6.849 6.712 6.849 21,537 +0.05(+0.81%)
Feb 07, 2002 6.794 6.892 6.712 6.794 113,710 +0.02(+0.24%)
Feb 06, 2002 6.766 6.849 6.712 6.777 44,535 +0.03(+0.41%)
Feb 05, 2002 6.744 6.761 6.657 6.750 62,787 -0.05(-0.73%)
Feb 04, 2002 6.909 6.985 6.761 6.799 48,185 -0.13(-1.90%)
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.