Corporate Office Properties Trust - OFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 10, 2023	23.87	24.21	24.21	24.38	23.84	833,104
October 09, 2023	23.28	23.87	23.87	23.93	23.28	754,572
October 06, 2023	23.2	23.22	23.22	23.54	22.82	699,755
October 05, 2023	23.28	23.38	23.38	23.43	23.13	676,800
October 04, 2023	23.1	23.14	23.14	23.23	22.83	424,282
October 03, 2023	23.48	22.9	22.9	23.48	22.75	756,606
October 02, 2023	23.8	23.51	23.51	24.02	23.31	659,778
September 29, 2023	24.07	23.83	23.83	24.26	23.76	684,833
September 28, 2023	23.59	23.76	23.76	23.95	23.33	615,670
September 27, 2023	23.87	23.83	23.55	24.03	23.62	806,380
September 26, 2023	23.55	23.67	23.39	23.86	23.45	644,136
September 25, 2023	23.88	23.93	23.64	24.03	23.74	616,504
September 22, 2023	24.13	23.88	23.59	24.37	23.88	923,190
September 21, 2023	25.25	24.2	23.91	25.28	24.16	693,857
September 20, 2023	25.53	25.28	24.98	25.85	25.26	982,008
September 19, 2023	25.09	25.23	24.93	25.25	24.98	815,709
September 18, 2023	24.77	24.96	24.66	24.99	24.62	734,311
September 15, 2023	25.31	24.81	24.51	25.8	24.68	1.42M
September 14, 2023	24.78	24.94	24.64	25.02	24.74	542,778
September 13, 2023	25.02	24.55	24.26	25.15	24.51	987,544
September 12, 2023	25.14	25.04	24.74	25.19	24.96	554,824
September 11, 2023	25.54	25.13	24.83	25.65	24.79	1.34M
September 08, 2023	24.5	25.39	25.09	25.42	24.5	4.07M
September 07, 2023	25.3	24.46	24.17	25.3	24.26	6.07M
September 06, 2023	25.91	25.52	25.21	26	25.41	406,967
September 05, 2023	26.04	25.93	25.62	26.23	25.79	704,490
September 01, 2023	26.1	26.14	25.83	26.29	26.02	443,782
August 31, 2023	25.99	25.88	25.57	26.12	25.86	745,787
August 30, 2023	25.86	25.89	25.58	25.95	25.65	443,340
August 29, 2023	25.33	25.79	25.48	25.81	25.22	521,844
August 28, 2023	25.24	25.36	25.06	25.6	25.24	305,686
August 25, 2023	25.46	25.1	24.8	25.47	25.04	337,200
August 24, 2023	25.3	25.28	24.98	25.85	25.27	420,143
August 23, 2023	25.11	25.37	25.07	25.43	24.88	493,924
August 22, 2023	25.17	24.91	24.61	25.17	24.83	366,671
August 21, 2023	24.99	24.97	24.67	25.11	24.68	499,992
August 18, 2023	24.79	25.04	24.74	25.17	24.79	734,490
August 17, 2023	25.19	25.04	24.74	25.49	25.01	564,711
August 16, 2023	25.34	25.07	24.77	25.38	24.99	433,922
August 15, 2023	25.61	25.23	24.93	25.61	25.15	315,815
August 14, 2023	26.06	25.89	25.58	26.18	25.84	329,474
August 11, 2023	26.17	26.19	25.88	26.4	26.17	375,080
August 10, 2023	26.25	26.28	25.97	26.54	26.2	320,320
August 09, 2023	26.6	26.17	25.86	26.6	26.13	638,191
August 08, 2023	26.43	26.56	26.24	26.75	26.25	661,410
August 07, 2023	26.06	26.75	26.43	26.8	25.99	476,696
August 04, 2023	25.64	26.02	25.71	26.12	25.64	454,092
August 03, 2023	25.55	25.7	25.39	25.76	25.42	445,626
August 02, 2023	25.67	25.73	25.42	25.92	25.65	543,594
August 01, 2023	25.94	25.8	25.49	26.02	25.34	638,940
July 31, 2023	26.13	26	25.69	26.22	25.59	694,965
July 28, 2023	25.25	26	25.69	26.41	24.75	777,458
July 27, 2023	26.2	25.74	25.43	26.38	25.66	756,325
July 26, 2023	25.83	26.2	25.89	26.24	25.83	527,013
July 25, 2023	25.77	25.84	25.53	26.05	25.71	912,232
July 24, 2023	25.65	25.92	25.61	25.99	25.62	576,225
July 21, 2023	25.89	25.67	25.36	25.91	25.65	593,676
July 20, 2023	26.17	25.81	25.5	26.17	25.64	699,852
July 19, 2023	25.92	26.12	25.81	26.2	25.87	760,185
July 18, 2023	25.25	25.71	25.4	25.8	25.2	870,492

Corporate Office Properties Trust (OFC) NYSE