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 (%)
Aug 30, 2002 7.555 7.725 7.555 7.725 487,332 +0.20(+2.69%)
Aug 29, 2002 7.555 7.599 7.506 7.522 195,662 -0.01(-0.07%)
Aug 28, 2002 7.572 7.616 7.511 7.528 55,486 -0.01(-0.07%)
Aug 27, 2002 7.588 7.616 7.522 7.533 151,127 -0.05(-0.72%)
Aug 26, 2002 7.544 7.643 7.517 7.588 54,756 +0.10(+1.32%)
Aug 23, 2002 7.588 7.637 7.479 7.490 58,224 -0.13(-1.65%)
Aug 22, 2002 7.670 7.670 7.588 7.616 134,700 -0.05(-0.71%)
Aug 21, 2002 7.588 7.670 7.533 7.670 138,716 +0.09(+1.16%)
Aug 20, 2002 7.347 7.583 7.347 7.583 176,315 -0.08(-1.07%)
Aug 16, 2002 7.637 7.747 7.561 7.665 142,184 +0.06(+0.79%)
Aug 15, 2002 7.396 7.605 7.396 7.605 90,348 +0.21(+2.81%)
Aug 14, 2002 7.506 7.506 7.396 7.396 142,001 -0.06(-0.81%)
Aug 13, 2002 7.506 7.577 7.451 7.457 255,164 -0.05(-0.66%)
Aug 12, 2002 7.402 7.506 7.369 7.506 383,295 -0.16(-2.07%)
Aug 07, 2002 7.643 7.670 7.588 7.665 44,535 +0.04(+0.58%)
Aug 06, 2002 7.616 7.654 7.506 7.621 133,240 +0.08(+1.02%)
Aug 05, 2002 7.632 7.632 7.424 7.544 137,438 -0.01(-0.15%)
Aug 02, 2002 7.506 7.605 7.506 7.555 186,901 +0.02(+0.29%)
Aug 01, 2002 7.616 7.670 7.533 7.533 88,340 -0.14(-1.79%)
Jul 31, 2002 7.561 7.670 7.533 7.670 242,388 +0.14(+1.89%)
Jul 30, 2002 7.670 7.753 7.451 7.528 224,683 -0.17(-2.21%)
Jul 29, 2002 7.944 7.944 7.681 7.698 423,632 +0.27(+3.69%)
Jul 26, 2002 6.876 7.424 6.876 7.424 256,077 +0.60(+8.84%)
Jul 25, 2002 6.821 7.029 6.766 6.821 96,006 +0.05(+0.81%)
Jul 24, 2002 6.575 6.931 6.569 6.766 313,024 +0.11(+1.65%)
Jul 23, 2002 6.925 6.925 6.558 6.657 357,742 -0.21(-3.11%)
Jul 22, 2002 6.985 7.068 6.821 6.870 193,290 -0.09(-1.26%)
Jul 19, 2002 7.029 7.040 6.816 6.958 579,323 -0.27(-3.79%)
Jul 17, 2002 7.396 7.506 7.122 7.232 133,788 +0.09(+1.23%)
Jul 12, 2002 7.270 7.331 7.068 7.144 103,672 -0.14(-1.95%)
Jul 11, 2002 7.588 7.588 7.068 7.287 231,072 -0.36(-4.66%)
Jul 10, 2002 7.665 7.665 7.342 7.643 206,249 -0.02(-0.29%)
Jul 09, 2002 7.643 7.665 7.643 7.665 207,709 +0.02(+0.29%)
Jul 08, 2002 7.544 7.643 7.544 7.643 102,212 +0.10(+1.31%)
Jul 05, 2002 7.391 7.616 7.391 7.544 89,252 +0.10(+1.32%)
Jul 04, 2002 7.506 7.533 7.369 7.446 232,532 +0.00(+0.00%)
Jul 03, 2002 7.506 7.533 7.369 7.446 232,532 -0.17(-2.23%)
Jul 02, 2002 7.780 7.862 7.561 7.616 170,109 -0.22(-2.80%)
Jul 01, 2002 7.939 7.939 7.670 7.835 217,383 -0.16(-1.99%)
Jun 28, 2002 7.720 8.048 7.698 7.994 907,496 +0.30(+3.84%)
Jun 27, 2002 7.780 7.780 7.522 7.698 219,755 -0.08(-1.06%)
Jun 26, 2002 7.561 7.780 7.506 7.780 193,107 +0.12(+1.50%)
Jun 25, 2002 7.725 7.774 7.648 7.665 313,754 +0.05(+0.65%)
Jun 21, 2002 7.659 7.665 7.561 7.616 98,379 -0.04(-0.57%)
Jun 20, 2002 7.698 7.698 7.616 7.659 123,019 -0.04(-0.50%)
Jun 19, 2002 7.632 7.698 7.599 7.698 128,677 +0.07(+0.86%)
Jun 18, 2002 7.687 7.687 7.605 7.632 110,060 -0.04(-0.50%)
Jun 17, 2002 7.594 7.670 7.588 7.670 165,729 +0.05(+0.72%)
Jun 14, 2002 7.659 7.659 7.561 7.616 565,816 -0.04(-0.57%)
Jun 12, 2002 7.659 7.659 7.621 7.659 58,224 -0.01(-0.14%)
Jun 11, 2002 7.616 7.670 7.588 7.670 111,338 +0.02(+0.29%)
Jun 10, 2002 7.665 7.670 7.572 7.648 49,463 +0.01(+0.07%)
Jun 07, 2002 7.616 7.670 7.561 7.643 109,512 +0.02(+0.29%)
Jun 06, 2002 7.659 7.670 7.610 7.621 59,136 -0.04(-0.50%)
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.