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 (%)
Dec 31, 2002 7.670 7.725 7.632 7.687 258,997 +0.07(+0.94%)
Dec 30, 2002 7.561 7.670 7.555 7.616 199,860 +0.07(+0.94%)
Dec 27, 2002 7.544 7.561 7.495 7.544 201,686 -0.07(-0.86%)
Dec 26, 2002 7.424 7.616 7.396 7.610 1,053,696 +0.22(+3.04%)
Dec 24, 2002 7.385 7.500 7.374 7.385 79,579 +0.00(+0.00%)
Dec 23, 2002 7.440 7.446 7.342 7.385 159,158 -0.03(-0.37%)
Dec 20, 2002 7.424 7.451 7.342 7.413 111,520 -0.01(-0.15%)
Dec 19, 2002 7.369 7.424 7.369 7.424 113,345 +0.05(+0.74%)
Dec 18, 2002 7.451 7.500 7.342 7.369 134,518 -0.14(-1.82%)
Dec 17, 2002 7.479 7.506 7.418 7.506 102,577 +0.00(+0.00%)
Dec 16, 2002 7.413 7.506 7.413 7.506 56,946 +0.04(+0.51%)
Dec 13, 2002 7.490 7.539 7.457 7.468 41,797 -0.01(-0.15%)
Dec 12, 2002 7.533 7.533 7.479 7.479 63,882 -0.05(-0.73%)
Dec 11, 2002 7.561 7.572 7.435 7.533 129,407 -0.02(-0.29%)
Dec 10, 2002 7.490 7.632 7.490 7.555 75,928 +0.01(+0.15%)
Dec 09, 2002 7.588 7.610 7.506 7.544 77,024 +0.00(+0.00%)
Dec 06, 2002 7.451 7.555 7.440 7.544 57,129 +0.06(+0.81%)
Dec 05, 2002 7.468 7.544 7.402 7.484 106,227 +0.03(+0.44%)
Dec 04, 2002 7.479 7.495 7.396 7.451 36,686 +0.00(+0.00%)
Dec 03, 2002 7.451 7.599 7.451 7.451 68,445 -0.05(-0.73%)
Dec 02, 2002 7.435 7.550 7.396 7.506 68,080 +0.04(+0.51%)
Nov 29, 2002 7.396 7.539 7.396 7.468 63,882 +0.07(+0.96%)
Nov 27, 2002 7.561 7.561 7.259 7.396 204,058 -0.05(-0.74%)
Nov 26, 2002 7.714 7.720 7.396 7.451 379,462 -0.21(-2.79%)
Nov 25, 2002 7.643 7.758 7.627 7.665 73,738 +0.05(+0.65%)
Nov 22, 2002 7.550 7.643 7.550 7.616 47,455 +0.01(+0.14%)
Nov 21, 2002 7.550 7.687 7.550 7.605 102,394 +0.05(+0.73%)
Nov 20, 2002 7.659 7.659 7.533 7.550 59,867 -0.07(-0.86%)
Nov 19, 2002 7.599 7.665 7.561 7.616 59,501 +0.07(+0.94%)
Nov 18, 2002 7.533 7.616 7.468 7.544 85,237 +0.01(+0.15%)
Nov 15, 2002 7.506 7.577 7.506 7.533 66,072 -0.03(-0.36%)
Nov 14, 2002 7.616 7.616 7.533 7.561 106,044 +0.00(+0.00%)
Nov 13, 2002 7.396 7.577 7.353 7.561 82,134 +0.19(+2.53%)
Nov 12, 2002 7.396 7.424 7.342 7.374 81,952 +0.03(+0.45%)
Nov 11, 2002 7.396 7.396 7.342 7.342 52,931 -0.05(-0.67%)
Nov 08, 2002 7.451 7.479 7.342 7.391 53,478 -0.01(-0.15%)
Nov 07, 2002 7.424 7.506 7.265 7.402 83,229 -0.05(-0.66%)
Nov 06, 2002 7.413 7.506 7.369 7.451 91,808 +0.06(+0.82%)
Nov 05, 2002 7.396 7.429 7.342 7.391 83,777 -0.01(-0.07%)
Nov 04, 2002 7.418 7.468 7.369 7.396 183,434 -0.02(-0.30%)
Nov 01, 2002 7.385 7.418 7.336 7.418 98,014 +0.05(+0.67%)
Oct 31, 2002 7.396 7.407 7.320 7.369 66,255 -0.02(-0.30%)
Oct 30, 2002 7.396 7.479 7.342 7.391 250,054 +0.01(+0.15%)
Oct 29, 2002 7.451 7.451 7.232 7.380 183,616 -0.03(-0.44%)
Oct 28, 2002 7.396 7.616 7.396 7.413 118,091 +0.05(+0.67%)
Oct 25, 2002 7.122 7.369 7.122 7.364 156,968 +0.24(+3.38%)
Oct 24, 2002 7.161 7.194 7.079 7.122 310,286 +0.02(+0.23%)
Oct 23, 2002 7.177 7.177 6.985 7.106 57,494 -0.07(-0.99%)
Oct 22, 2002 7.133 7.177 7.095 7.177 467,437 +0.00(+0.00%)
Oct 21, 2002 7.177 7.259 7.068 7.177 44,900 -0.02(-0.30%)
Oct 18, 2002 7.336 7.336 7.177 7.199 77,571 +0.02(+0.31%)
Oct 17, 2002 7.101 7.188 7.073 7.177 63,152 +0.08(+1.08%)
Oct 16, 2002 7.177 7.232 7.068 7.101 54,938 -0.05(-0.77%)
Oct 15, 2002 7.068 7.276 7.068 7.155 101,481 +0.14(+1.95%)
Oct 14, 2002 7.117 7.172 6.980 7.018 69,723 -0.15(-2.14%)
Oct 11, 2002 6.870 7.177 6.870 7.172 137,073 +0.25(+3.56%)
Oct 10, 2002 6.536 6.925 6.355 6.925 179,601 +0.35(+5.33%)
Oct 09, 2002 6.865 6.865 6.569 6.575 166,094 -0.29(-4.23%)
Oct 08, 2002 7.018 7.122 6.717 6.865 233,992 -0.18(-2.49%)
Oct 07, 2002 7.122 7.161 7.007 7.040 136,343 -0.16(-2.28%)
Oct 04, 2002 7.342 7.342 7.205 7.205 58,589 -0.15(-2.01%)
Oct 03, 2002 7.396 7.396 7.287 7.353 61,874 -0.04(-0.59%)
Oct 02, 2002 7.457 7.479 7.396 7.396 83,777 -0.12(-1.53%)
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.