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 (%)
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%)
Feb 01, 2002 6.903 6.985 6.849 6.931 55,669 +0.08(+1.20%)
Jan 31, 2002 6.920 6.985 6.766 6.849 4,070,227 -0.08(-1.11%)
Jan 30, 2002 6.898 6.931 6.843 6.925 292,034 +0.08(+1.12%)
Jan 29, 2002 6.903 6.903 6.766 6.849 137,803 +0.00(+0.00%)
Jan 28, 2002 6.859 6.887 6.766 6.849 27,925 -0.05(-0.79%)
Jan 25, 2002 6.947 7.040 6.903 6.903 107,140 -0.01(-0.16%)
Jan 24, 2002 7.106 7.106 6.892 6.914 31,941 -0.18(-2.55%)
Jan 23, 2002 7.068 7.122 7.040 7.095 48,185 +0.05(+0.78%)
Jan 22, 2002 6.931 7.068 6.876 7.040 492,807 +0.16(+2.31%)
Jan 21, 2002 7.013 7.013 6.881 6.881 10,768 +0.00(+0.00%)
Jan 18, 2002 7.013 7.013 6.881 6.881 10,768 -0.16(-2.26%)
Jan 17, 2002 6.975 7.040 6.903 7.040 87,610 +0.11(+1.58%)
Jan 16, 2002 6.985 7.013 6.849 6.931 135,430 +0.00(+0.00%)
Jan 15, 2002 6.838 7.013 6.838 6.931 108,052 +0.10(+1.44%)
Jan 14, 2002 6.903 6.903 6.821 6.832 18,252 -0.07(-0.95%)
Jan 11, 2002 6.876 6.903 6.849 6.898 22,815 +0.03(+0.48%)
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.