Corporate Office Properties Trust Historical Stock Prices

OFC 
$29.25
*  
0.04
0.14%
Get OFC Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading OFC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    OFC Pre-Market
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  28.34  29.44  28.31  29.25 1,107,472
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
06/20/2014 28.95 29.06 28.73 28.86 1,174,627
06/19/2014 28.81 29.085 28.65 29.03 583,312
06/18/2014 28.43 28.9 28.12 28.81 665,526
06/17/2014 28.21 28.595 28.17 28.47 701,319
06/16/2014 28.28 28.53 28.2 28.3 505,582
06/13/2014 28.33 28.54 28.01 28.32 580,686
06/12/2014 28.1 28.325 27.78 28.28 551,223
06/11/2014 28.05 28.25 27.81 28.18 416,154
06/10/2014 28.09 28.225 27.94 28.07 324,449
06/09/2014 28.15 28.46 27.97 28.15 1,075,881
06/06/2014 28.35 28.42 28.18 28.28 284,391
06/05/2014 27.86 28.28 27.73 28.27 590,267
06/04/2014 27.7 27.87 27.53 27.74 507,008
06/03/2014 27.72 27.87 27.59 27.69 543,975
06/02/2014 27.51 27.94 27.44 27.76 335,723
05/30/2014 27.43 27.69 27.37 27.55 534,212
05/29/2014 27.41 27.61 27.3 27.46 207,178
05/28/2014 27.45 27.51 27.15 27.38 318,974
05/27/2014 27.33 27.63 27.11 27.54 475,503
05/23/2014 26.81 27.26 26.77 27.2 282,014
05/22/2014 26.99 27.04 26.75 26.86 484,419
05/21/2014 27.2 27.2 26.87 26.98 272,346
05/20/2014 27.24 27.51 26.97 27.05 476,323
05/19/2014 27.15 27.48 26.99 27.33 348,086
05/16/2014 27.19 27.27 26.92 27.24 362,222
05/15/2014 27.31 27.54 27.17 27.26 800,125
05/14/2014 27.3 27.59 27.04 27.38 329,761
05/13/2014 27.4 27.62 27.2 27.36 386,741
05/12/2014 27.31 27.4 27.12 27.37 536,251
05/09/2014 26.78 27.17 26.6 27.17 507,169
05/08/2014 26.8 26.98 26.66 26.77 454,187
05/07/2014 26.38 26.81 26.27 26.8 533,076
05/06/2014 26.36 26.41 26.19 26.32 301,026
05/05/2014 26.51 26.61 26.36 26.5 408,467
05/02/2014 26.61 26.84 26.464 26.7 403,086
05/01/2014 26.78 26.78 26.4 26.66 388,866
04/30/2014 26.43 26.78 26.43 26.75 424,241
04/29/2014 26.8 26.88 26.39 26.5 456,337
04/28/2014 26.46 26.85 26.28 26.7 591,904
04/25/2014 26.56 26.8 26.3 26.35 1,342,552
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?