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, 2003 8.278 8.465 8.278 8.355 360,297 +0.10(+1.26%)
Apr 29, 2003 8.246 8.317 8.202 8.251 172,300 +0.02(+0.20%)
Apr 28, 2003 8.218 8.246 8.191 8.235 304,445 +0.04(+0.54%)
Apr 25, 2003 8.251 8.322 8.158 8.191 478,753 -0.12(-1.39%)
Apr 24, 2003 8.410 8.487 8.306 8.306 205,701 -0.16(-1.88%)
Apr 23, 2003 8.492 8.514 8.437 8.465 365,225 -0.02(-0.26%)
Apr 22, 2003 8.465 8.536 8.437 8.487 157,333 +0.02(+0.26%)
Apr 21, 2003 8.492 8.514 8.454 8.465 83,229 -0.02(-0.19%)
Apr 17, 2003 8.509 8.509 8.437 8.481 98,744 -0.01(-0.13%)
Apr 16, 2003 8.536 8.536 8.487 8.492 185,259 -0.01(-0.06%)
Apr 15, 2003 8.465 8.509 8.410 8.498 197,488 +0.07(+0.78%)
Apr 14, 2003 8.383 8.503 8.361 8.432 90,895 +0.09(+1.12%)
Apr 11, 2003 8.262 8.366 8.262 8.339 99,474 +0.05(+0.66%)
Apr 10, 2003 8.289 8.311 8.273 8.284 234,357 -0.01(-0.07%)
Apr 09, 2003 8.081 8.410 8.081 8.289 612,541 -0.08(-0.98%)
Apr 08, 2003 8.426 8.426 8.361 8.372 86,515 -0.02(-0.20%)
Apr 07, 2003 8.355 8.399 8.300 8.388 158,611 +0.12(+1.39%)
Apr 04, 2003 8.284 8.355 8.251 8.273 71,548 -0.03(-0.33%)
Apr 03, 2003 8.289 8.328 8.251 8.300 130,320 -0.02(-0.20%)
Apr 02, 2003 8.289 8.355 8.246 8.317 218,843 -0.01(-0.13%)
Apr 01, 2003 8.120 8.333 8.109 8.328 131,962 +0.16(+2.01%)
Mar 31, 2003 8.032 8.180 7.939 8.163 184,711 +0.13(+1.64%)
Mar 28, 2003 7.988 8.087 7.955 8.032 152,770 +0.01(+0.14%)
Mar 27, 2003 8.081 8.081 7.928 8.021 65,890 -0.14(-1.74%)
Mar 26, 2003 8.163 8.257 8.136 8.163 162,991 -0.03(-0.40%)
Mar 25, 2003 7.972 8.202 7.972 8.196 140,541 +0.17(+2.12%)
Mar 24, 2003 8.163 8.163 7.955 8.026 86,515 -0.17(-2.07%)
Mar 21, 2003 7.972 8.213 7.961 8.196 148,754 +0.22(+2.82%)
Mar 20, 2003 7.868 8.005 7.753 7.972 150,762 +0.05(+0.62%)
Mar 19, 2003 7.807 7.944 7.687 7.922 134,335 +0.14(+1.83%)
Mar 18, 2003 7.736 7.780 7.714 7.780 83,412 -0.01(-0.14%)
Mar 17, 2003 7.670 7.791 7.599 7.791 88,340 +0.09(+1.21%)
Mar 14, 2003 7.670 7.698 7.627 7.698 71,913 +0.05(+0.72%)
Mar 13, 2003 7.550 7.665 7.511 7.643 56,034 +0.13(+1.75%)
Mar 12, 2003 7.506 7.555 7.457 7.511 54,756 -0.01(-0.15%)
Mar 11, 2003 7.583 7.616 7.517 7.522 76,111 -0.05(-0.65%)
Mar 10, 2003 7.616 7.616 7.506 7.572 116,631 -0.01(-0.14%)
Mar 07, 2003 7.588 7.670 7.583 7.583 137,073 -0.01(-0.07%)
Mar 06, 2003 7.588 7.643 7.490 7.588 456,303 +0.00(+0.00%)
Mar 05, 2003 7.632 7.648 7.533 7.588 359,019 -0.08(-1.07%)
Mar 04, 2003 7.670 7.692 7.588 7.670 152,587 +0.03(+0.36%)
Mar 03, 2003 7.720 7.725 7.621 7.643 346,608 -0.04(-0.57%)
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%)
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.