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 (%)
Sep 14, 2023 24.66 0 +0.39(+1.59%)
Sep 13, 2023 24.73 24.86 24.23 24.27 998,959 -0.48(-1.96%)
Sep 12, 2023 24.85 24.90 24.67 24.75 561,237 -0.09(-0.36%)
Sep 11, 2023 25.25 25.36 24.51 24.84 1,355,100 -0.26(-1.02%)
Sep 08, 2023 24.22 25.12 24.22 25.10 4,120,200 +0.92(+3.80%)
Sep 07, 2023 25.01 25.01 23.98 24.18 6,137,269 -1.05(-4.15%)
Sep 06, 2023 25.61 25.70 25.12 25.23 411,671 -0.41(-1.58%)
Sep 05, 2023 25.74 25.93 25.49 25.63 712,633 -0.21(-0.80%)
Sep 01, 2023 25.80 25.99 25.72 25.84 448,911 +0.26(+1.00%)
Aug 31, 2023 25.69 25.82 25.56 25.58 754,407 -0.01(-0.04%)
Aug 30, 2023 25.56 25.65 25.36 25.59 448,464 +0.10(+0.39%)
Aug 29, 2023 25.04 25.52 24.93 25.50 527,876 +0.43(+1.70%)
Aug 28, 2023 24.95 25.31 24.95 25.07 309,219 +0.26(+1.04%)
Aug 25, 2023 25.17 25.18 24.75 24.81 341,097 -0.18(-0.71%)
Aug 24, 2023 25.01 25.55 24.98 24.99 424,999 -0.09(-0.35%)
Aug 23, 2023 24.82 25.14 24.59 25.08 499,633 +0.45(+1.85%)
Aug 22, 2023 24.88 24.88 24.55 24.63 370,909 -0.06(-0.24%)
Aug 21, 2023 24.70 24.82 24.40 24.68 505,771 -0.07(-0.28%)
Aug 18, 2023 24.51 24.89 24.51 24.75 742,980 +0.00(+0.00%)
Aug 17, 2023 24.90 25.20 24.72 24.75 571,238 -0.03(-0.12%)
Aug 16, 2023 25.05 25.09 24.70 24.78 438,937 -0.16(-0.63%)
Aug 15, 2023 25.32 25.32 24.86 24.94 319,465 -0.65(-2.55%)
Aug 14, 2023 25.76 25.89 25.54 25.59 333,282 -0.30(-1.15%)
Aug 11, 2023 25.87 26.10 25.87 25.89 379,415 -0.09(-0.34%)
Aug 10, 2023 25.95 26.23 25.90 25.98 324,022 +0.11(+0.42%)
Aug 09, 2023 26.30 26.30 25.83 25.87 645,568 -0.39(-1.47%)
Aug 08, 2023 26.13 26.44 25.95 26.26 669,055 -0.19(-0.71%)
Aug 07, 2023 25.76 26.49 25.69 26.44 482,206 +0.72(+2.81%)
Aug 04, 2023 25.35 25.82 25.35 25.72 459,341 +0.32(+1.25%)
Aug 03, 2023 25.26 25.47 25.13 25.41 450,777 -0.03(-0.12%)
Aug 02, 2023 25.38 25.62 25.35 25.44 549,877 -0.07(-0.27%)
Aug 01, 2023 25.64 25.72 25.05 25.51 646,325 -0.20(-0.77%)
Jul 31, 2023 25.83 25.92 25.30 25.70 702,998 +0.00(+0.00%)
Jul 28, 2023 24.96 26.11 24.96 25.70 786,445 +0.26(+1.01%)
Jul 27, 2023 25.90 26.08 25.37 25.45 765,067 -0.45(-1.76%)
Jul 26, 2023 25.53 25.94 25.53 25.90 533,105 +0.36(+1.39%)
Jul 25, 2023 25.48 25.75 25.42 25.54 922,776 -0.08(-0.31%)
Jul 24, 2023 25.36 25.69 25.33 25.62 582,885 +0.25(+0.97%)
Jul 21, 2023 25.59 25.61 25.36 25.38 600,538 -0.14(-0.54%)
Jul 20, 2023 25.87 25.87 25.35 25.52 707,941 -0.31(-1.19%)
Jul 19, 2023 25.62 25.90 25.57 25.82 768,973 +0.41(+1.59%)
Jul 18, 2023 24.96 25.51 24.91 25.42 880,554 +0.53(+2.15%)
Jul 17, 2023 24.81 24.98 24.67 24.88 657,635 -0.16(-0.63%)
Jul 14, 2023 25.16 25.20 24.85 25.04 604,939 -0.26(-1.02%)
Jul 13, 2023 25.13 25.35 25.02 25.30 408,344 +0.15(+0.59%)
Jul 12, 2023 25.55 25.55 25.12 25.15 616,495 +0.00(+0.00%)
Jul 11, 2023 24.72 25.28 24.64 25.15 1,255,514 +0.55(+2.25%)
Jul 10, 2023 24.04 24.63 24.01 24.60 647,755 +0.42(+1.72%)
Jul 07, 2023 23.72 24.48 23.72 24.18 508,290 +0.40(+1.66%)
Jul 06, 2023 23.56 23.56 23.31 23.79 473,440 -0.11(-0.45%)
Jul 05, 2023 23.98 24.44 23.68 23.89 487,371 -0.16(-0.66%)
Jul 03, 2023 23.49 24.09 23.44 24.05 234,954 +0.57(+2.44%)
Jun 30, 2023 23.63 23.77 23.18 23.48 790,688 -0.02(-0.08%)
Jun 29, 2023 23.01 23.58 23.01 23.50 440,289 +0.45(+1.95%)
Jun 28, 2023 23.34 23.34 22.78 23.05 719,074 -0.32(-1.38%)
Jun 27, 2023 23.29 23.65 23.14 23.37 782,639 +0.03(+0.13%)
Jun 26, 2023 22.31 23.43 22.31 23.34 625,428 +1.00(+4.46%)
Jun 23, 2023 22.63 22.81 22.31 22.35 1,198,007 -0.56(-2.43%)
Jun 22, 2023 23.31 23.37 22.63 22.90 436,885 -0.38(-1.64%)
Jun 21, 2023 23.14 23.31 22.91 23.28 482,467 -0.05(-0.21%)
Jun 20, 2023 23.63 23.63 23.10 23.33 430,740 -0.28(-1.20%)
Jun 16, 2023 23.63 23.64 23.27 23.61 1,223,205 +0.09(+0.37%)
Jun 15, 2023 23.23 23.56 23.53 644,844 -0.08(-0.33%)
May 08, 2023 23.89 23.90 23.30 23.61 643,471 -0.28(-1.19%)
May 05, 2023 24.02 24.19 23.46 23.89 813,322 +0.20(+0.82%)
May 04, 2023 22.99 23.71 22.67 23.69 1,071,578 +0.60(+2.58%)
May 03, 2023 22.77 23.37 22.55 23.10 1,416,489 +0.51(+2.25%)
May 02, 2023 22.42 22.62 22.03 22.59 995,060 -0.02(-0.09%)
May 01, 2023 22.24 22.68 22.24 22.61 861,367 +0.25(+1.14%)
Apr 28, 2023 22.27 23.02 21.76 22.36 1,500,424 +0.65(+3.02%)
Apr 27, 2023 21.32 21.80 21.32 21.70 487,469 +0.36(+1.69%)
Apr 26, 2023 21.37 21.82 21.22 21.34 589,243 -0.27(-1.26%)
Apr 25, 2023 21.65 21.95 21.52 21.61 552,676 -0.30(-1.38%)
Apr 24, 2023 21.83 22.00 21.64 21.92 909,066 +0.07(+0.31%)
Apr 21, 2023 22.31 22.33 21.71 21.85 1,071,381 -0.32(-1.45%)
Apr 20, 2023 22.58 22.74 22.13 22.17 623,513 -0.56(-2.45%)
Apr 19, 2023 22.10 22.85 22.04 22.73 806,331 +0.48(+2.15%)
Apr 18, 2023 22.57 22.62 22.24 22.25 560,539 -0.36(-1.60%)
Apr 17, 2023 22.30 22.67 22.18 22.61 1,015,272 +0.36(+1.62%)
Apr 14, 2023 22.82 23.03 22.00 22.25 740,393 -0.58(-2.52%)
Apr 13, 2023 22.88 22.93 22.57 22.82 704,690 +0.05(+0.21%)
Apr 12, 2023 23.35 23.41 22.69 22.78 935,035 -0.39(-1.69%)
Apr 11, 2023 23.14 23.45 23.00 23.17 987,096 +0.10(+0.42%)
Apr 10, 2023 22.96 23.17 22.68 23.07 692,890 -0.02(-0.08%)
Apr 06, 2023 23.12 23.12 22.75 23.09 552,425 +0.18(+0.77%)
Apr 05, 2023 22.57 22.97 22.57 22.91 907,985 +0.21(+0.95%)
Apr 04, 2023 22.89 22.89 22.42 22.70 610,625 -0.21(-0.90%)
Apr 03, 2023 23.28 23.50 22.70 22.90 906,650 -0.25(-1.10%)
Mar 31, 2023 22.72 23.16 22.53 23.16 1,251,882 +0.59(+2.60%)
Mar 30, 2023 22.40 22.60 22.31 22.57 785,951 +0.45(+2.05%)
Mar 29, 2023 22.06 22.17 21.81 22.12 1,053,352 +0.38(+1.73%)
Mar 28, 2023 21.40 21.89 21.36 21.74 882,538 +0.07(+0.31%)
Mar 27, 2023 21.80 21.97 21.54 21.67 981,853 +0.24(+1.13%)
Mar 24, 2023 21.03 21.59 20.82 21.43 1,190,034 +0.31(+1.46%)
Mar 23, 2023 21.42 21.76 21.00 21.12 916,905 -0.41(-1.88%)
Mar 22, 2023 22.41 22.41 21.48 21.53 1,002,256 -0.96(-4.29%)
Mar 21, 2023 22.48 22.80 22.29 22.49 820,149 +0.37(+1.66%)
Mar 20, 2023 22.41 22.73 22.04 22.13 827,790 +0.07(+0.31%)
Mar 17, 2023 22.47 22.60 21.96 22.06 1,696,140 -0.62(-2.72%)
Mar 16, 2023 22.80 23.09 22.24 22.68 992,989 -0.56(-2.41%)
Mar 15, 2023 22.78 23.45 22.72 23.23 903,199 -0.18(-0.78%)
Mar 14, 2023 24.11 24.11 23.21 23.42 995,690 -0.13(-0.53%)
Mar 13, 2023 22.89 23.76 22.57 23.54 1,187,039 +0.39(+1.67%)
Mar 10, 2023 23.74 23.80 22.99 23.16 905,706 -0.64(-2.68%)
Mar 09, 2023 23.90 25.65 23.55 23.79 849,941 -0.24(-1.00%)
Mar 08, 2023 24.00 24.36 23.83 24.04 446,173 +0.07(+0.28%)
Mar 07, 2023 24.65 24.69 23.96 23.97 472,953 -0.69(-2.82%)
Mar 06, 2023 24.66 24.83 24.50 24.66 438,910 +0.08(+0.31%)
Mar 03, 2023 24.98 25.08 24.50 24.59 574,946 -0.31(-1.24%)
Mar 02, 2023 24.67 24.93 24.53 24.89 386,029 +0.09(+0.35%)
Mar 01, 2023 24.31 24.83 24.31 24.81 771,870 +0.28(+1.14%)
Feb 28, 2023 24.75 24.92 24.51 24.53 693,962 -0.18(-0.74%)
Feb 27, 2023 24.82 24.93 24.36 24.71 475,084 +0.18(+0.75%)
Feb 24, 2023 24.57 24.65 24.20 24.53 416,310 -0.36(-1.43%)
Feb 23, 2023 25.00 25.25 24.75 24.88 539,179 +0.15(+0.62%)
Feb 22, 2023 24.83 24.88 24.60 24.73 609,766 +0.04(+0.16%)
Feb 21, 2023 25.08 25.12 24.57 24.69 560,256 -0.66(-2.59%)
Feb 17, 2023 25.23 25.40 24.99 25.35 691,088 +0.17(+0.69%)
Feb 16, 2023 25.24 25.38 25.01 25.17 435,739 -0.30(-1.17%)
Feb 15, 2023 25.31 25.90 25.20 25.47 428,156 -0.06(-0.23%)
Feb 14, 2023 25.83 25.94 25.46 25.53 449,296 -0.32(-1.23%)
Feb 13, 2023 26.09 26.12 25.66 25.85 620,478 +0.50(+1.98%)
Feb 10, 2023 25.38 25.54 24.65 25.35 933,491 +0.30(+1.19%)
Feb 09, 2023 25.47 26.04 24.86 25.05 617,766 -0.65(-2.51%)
Feb 08, 2023 25.76 26.12 25.66 25.69 441,227 -0.18(-0.71%)
Feb 07, 2023 25.74 26.15 25.46 25.88 833,652 -0.13(-0.52%)
Feb 06, 2023 26.18 27.02 25.64 26.01 639,239 -0.23(-0.88%)
Feb 03, 2023 26.39 26.40 25.81 26.24 1,563,280 -0.38(-1.41%)
Feb 02, 2023 26.68 27.03 26.39 26.62 1,534,119 +0.01(+0.04%)
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.