Corporate Office Properties Trust Historical Stock Prices

OFC 
$26.17
*  
0.38
1.43%
Get OFC Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading OFC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  26.44  26.57  26.10  26.17 507,602
09/22/2014 26.49 26.57 26.1 26.17 507,629
09/19/2014 26.63 26.9 26.55 26.55 901,848
09/18/2014 27.22 27.2399 26.53 26.54 620,773
09/17/2014 27.27 27.47 27.07 27.08 697,963
09/16/2014 27.07 27.29 27.05 27.16 1,250,487
09/15/2014 27.45 27.78 27.08 27.09 670,802
09/12/2014 28.6 28.6 27.29 27.44 430,683
09/11/2014 28.46 28.75 28.41 28.69 287,674
09/10/2014 28.8 28.8 28.38 28.4 272,021
09/09/2014 28.97 28.97 28.71 28.87 237,974
09/08/2014 29.15 29.245 28.97 29.03 462,812
09/05/2014 28.38 29.24 28.38 29.21 764,436
09/04/2014 28.56 28.71 28.34 28.39 289,326
09/03/2014 28.48 28.63 28.4 28.59 488,954
09/02/2014 28.37 28.6 28.23 28.31 567,972
08/29/2014 28.15 28.46 27.99 28.38 378,931
08/28/2014 28.15 28.24 27.98 28.08 851,165
08/27/2014 28.32 28.46 28.08 28.15 374,251
08/26/2014 28.01 28.39 28.01 28.28 274,233
08/25/2014 28.32 28.35 27.93 28 277,538
08/22/2014 28.42 28.44 28.04 28.18 360,397
08/21/2014 28.23 28.5 28.14 28.39 910,831
08/20/2014 28.26 28.43 28.14 28.2 699,550
08/19/2014 28.3 28.385 28.17 28.29 444,551
08/18/2014 28.11 28.31 27.96 28.21 474,095
08/15/2014 28.31 28.39 27.94 27.98 344,659
08/14/2014 28.48 28.51 28.175 28.18 275,982
08/13/2014 28.08 28.52 28.07 28.44 353,533
08/12/2014 28.01 28.16 27.81 28 235,105
08/11/2014 28.05 28.24 27.93 28.07 360,734
08/08/2014 27.53 28.02 27.35 27.98 465,478
08/07/2014 27.73 27.8 27.405 27.44 440,715
08/06/2014 27.45 27.61 27.29 27.6 666,539
08/05/2014 27.83 28 27.5 27.52 539,978
08/04/2014 27.94 27.95 27.6805 27.93 383,537
08/01/2014 28.35 28.35 27.89 27.91 452,218
07/31/2014 28.36 28.56 28.19 28.37 735,240
07/30/2014 28.83 28.98 28.39 28.51 376,206
07/29/2014 29.09 29.148 28.75 28.77 533,924
07/28/2014 29.25 29.36 28.97 29.07 395,693
07/25/2014 28.31 29.44 28.31 29.25 1,107,572
07/24/2014 29.26 29.41 29.11 29.29 584,290
07/23/2014 29.19 29.28 29.1 29.25 337,056
07/22/2014 28.94 29.29 28.93 29.22 1,032,966
07/21/2014 28.62 28.89 28.435 28.88 349,635
07/18/2014 28.55 28.74 28.38 28.71 264,865
07/17/2014 28.61 28.67 28.3696 28.43 436,748
07/16/2014 28.63 28.89 28.42 28.73 565,441
07/15/2014 28.66 29.02 28.51 28.59 903,894
07/14/2014 28.41 28.77 28.195 28.75 384,064
07/11/2014 28.29 28.45 28.1 28.34 275,357
07/10/2014 27.86 28.31 27.78 28.24 380,124
07/09/2014 28.38 28.395 28.08 28.11 488,850
07/08/2014 28.12 28.44 28.12 28.36 649,919
07/07/2014 27.65 28.2 27.635 28.19 669,146
07/03/2014 27.87 27.87 27.5 27.7 306,790
07/02/2014 28 28 27.725 27.87 487,924
07/01/2014 27.91 28.13 27.69 27.98 650,277
06/30/2014 28.06 28.13 27.71 27.81 950,396
06/27/2014 27.67 28.05 27.67 28.03 823,796
06/26/2014 28.06 28.06 27.58 27.7 573,350
06/25/2014 28.59 28.73 28.26 28.33 416,735
06/24/2014 28.75 29.07 28.6 28.64 1,573,512
06/23/2014 28.86 29.02 28.75 28.83 775,048
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?