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 (%)
May 30, 2003 8.547 8.706 8.437 8.700 392,786 +0.15(+1.79%)
May 29, 2003 8.602 8.635 8.278 8.547 226,691 -0.03(-0.38%)
May 28, 2003 8.657 8.673 8.547 8.580 200,408 -0.10(-1.20%)
May 27, 2003 8.739 8.739 8.657 8.684 196,575 -0.03(-0.31%)
May 23, 2003 8.739 8.766 8.684 8.711 319,412 -0.03(-0.31%)
May 22, 2003 8.711 8.739 8.629 8.739 216,105 +0.03(+0.31%)
May 21, 2003 8.547 8.711 8.525 8.711 1,350,476 -0.03(-0.38%)
May 20, 2003 8.804 8.876 8.744 8.744 153,500 -0.08(-0.93%)
May 19, 2003 8.870 8.870 8.788 8.826 77,024 -0.04(-0.43%)
May 16, 2003 8.848 8.876 8.821 8.865 65,160 -0.01(-0.12%)
May 15, 2003 8.848 8.876 8.799 8.876 128,860 +0.03(+0.37%)
May 14, 2003 8.914 8.914 8.793 8.843 255,164 -0.08(-0.86%)
May 13, 2003 8.925 8.925 8.821 8.919 155,508 -0.01(-0.06%)
May 12, 2003 8.804 8.930 8.777 8.925 52,566 +0.13(+1.43%)
May 09, 2003 8.750 8.848 8.750 8.799 90,530 +0.03(+0.38%)
May 08, 2003 8.717 8.766 8.684 8.766 146,564 +0.02(+0.25%)
May 07, 2003 8.799 8.804 8.739 8.744 63,699 -0.03(-0.31%)
May 06, 2003 8.739 8.821 8.722 8.772 121,559 +0.02(+0.19%)
May 05, 2003 8.613 8.766 8.574 8.755 162,079 +0.12(+1.40%)
May 02, 2003 8.437 8.635 8.437 8.635 214,645 +0.09(+1.09%)
May 01, 2003 8.300 8.541 8.300 8.541 176,680 +0.19(+2.23%)
Apr 30, 2003 8.278 8.465 8.278 8.355 360,297 +0.10(+1.26%)
Apr 29, 2003 8.246 8.317 8.202 8.251 172,300 +0.02(+0.20%)
Apr 28, 2003 8.218 8.246 8.191 8.235 304,445 +0.04(+0.54%)
Apr 25, 2003 8.251 8.322 8.158 8.191 478,753 -0.12(-1.39%)
Apr 24, 2003 8.410 8.487 8.306 8.306 205,701 -0.16(-1.88%)
Apr 23, 2003 8.492 8.514 8.437 8.465 365,225 -0.02(-0.26%)
Apr 22, 2003 8.465 8.536 8.437 8.487 157,333 +0.02(+0.26%)
Apr 21, 2003 8.492 8.514 8.454 8.465 83,229 -0.02(-0.19%)
Apr 17, 2003 8.509 8.509 8.437 8.481 98,744 -0.01(-0.13%)
Apr 16, 2003 8.536 8.536 8.487 8.492 185,259 -0.01(-0.06%)
Apr 15, 2003 8.465 8.509 8.410 8.498 197,488 +0.07(+0.78%)
Apr 14, 2003 8.383 8.503 8.361 8.432 90,895 +0.09(+1.12%)
Apr 11, 2003 8.262 8.366 8.262 8.339 99,474 +0.05(+0.66%)
Apr 10, 2003 8.289 8.311 8.273 8.284 234,357 -0.01(-0.07%)
Apr 09, 2003 8.081 8.410 8.081 8.289 612,541 -0.08(-0.98%)
Apr 08, 2003 8.426 8.426 8.361 8.372 86,515 -0.02(-0.20%)
Apr 07, 2003 8.355 8.399 8.300 8.388 158,611 +0.12(+1.39%)
Apr 04, 2003 8.284 8.355 8.251 8.273 71,548 -0.03(-0.33%)
Apr 03, 2003 8.289 8.328 8.251 8.300 130,320 -0.02(-0.20%)
Apr 02, 2003 8.289 8.355 8.246 8.317 218,843 -0.01(-0.13%)
Apr 01, 2003 8.120 8.333 8.109 8.328 131,962 +0.16(+2.01%)
Mar 31, 2003 8.032 8.180 7.939 8.163 184,711 +0.13(+1.64%)
Mar 28, 2003 7.988 8.087 7.955 8.032 152,770 +0.01(+0.14%)
Mar 27, 2003 8.081 8.081 7.928 8.021 65,890 -0.14(-1.74%)
Mar 26, 2003 8.163 8.257 8.136 8.163 162,991 -0.03(-0.40%)
Mar 25, 2003 7.972 8.202 7.972 8.196 140,541 +0.17(+2.12%)
Mar 24, 2003 8.163 8.163 7.955 8.026 86,515 -0.17(-2.07%)
Mar 21, 2003 7.972 8.213 7.961 8.196 148,754 +0.22(+2.82%)
Mar 20, 2003 7.868 8.005 7.753 7.972 150,762 +0.05(+0.62%)
Mar 19, 2003 7.807 7.944 7.687 7.922 134,335 +0.14(+1.83%)
Mar 18, 2003 7.736 7.780 7.714 7.780 83,412 -0.01(-0.14%)
Mar 17, 2003 7.670 7.791 7.599 7.791 88,340 +0.09(+1.21%)
Mar 14, 2003 7.670 7.698 7.627 7.698 71,913 +0.05(+0.72%)
Mar 13, 2003 7.550 7.665 7.511 7.643 56,034 +0.13(+1.75%)
Mar 12, 2003 7.506 7.555 7.457 7.511 54,756 -0.01(-0.15%)
Mar 11, 2003 7.583 7.616 7.517 7.522 76,111 -0.05(-0.65%)
Mar 10, 2003 7.616 7.616 7.506 7.572 116,631 -0.01(-0.14%)
Mar 07, 2003 7.588 7.670 7.583 7.583 137,073 -0.01(-0.07%)
Mar 06, 2003 7.588 7.643 7.490 7.588 456,303 +0.00(+0.00%)
Mar 05, 2003 7.632 7.648 7.533 7.588 359,019 -0.08(-1.07%)
Mar 04, 2003 7.670 7.692 7.588 7.670 152,587 +0.03(+0.36%)
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.