Corporate Office Properties Trust Historical Stock Prices

OFC 
$26.07
*  
0.23
0.87%
Get OFC Alerts
*Delayed - data as of May 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  26.31  26.36  26.031  26.07 384,518
05/28/2015 26.26 26.36 26.031 26.07 384,618
05/27/2015 26.13 26.34 25.94 26.3 505,953
05/26/2015 26.25 26.26 26.01 26.09 589,530
05/22/2015 26.32 26.48 26.23 26.32 768,024
05/21/2015 26.65 26.67 26.28 26.43 586,307
05/20/2015 26.67 26.78 26.49 26.57 259,043
05/19/2015 26.51 26.79 26.37 26.6 717,728
05/18/2015 26.7 26.72 26.43 26.6 463,546
05/15/2015 26.69 26.9 26.52 26.85 252,335
05/14/2015 26.24 26.64 26.1701 26.58 535,879
05/13/2015 26.6 26.85 26.11 26.15 478,614
05/12/2015 26.25 26.53 25.98 26.46 614,856
05/11/2015 26.76 27 26.34 26.46 415,171
05/08/2015 27.02 27.39 26.82 26.82 540,890
05/07/2015 26.3 26.75 26.22 26.7 829,343
05/06/2015 26.27 26.46 26.08 26.24 716,707
05/05/2015 26.79 26.79 26.23 26.31 953,016
05/04/2015 26.6 27.03 26.525 26.84 1,109,986
05/01/2015 26.47 26.86 26.39 26.5 1,170,571
04/30/2015 26.71 26.86 26.1 26.39 1,022,296
04/29/2015 27.14 27.52 26.69 26.86 1,216,265
04/28/2015 28.12 28.16 27.34 27.72 1,350,619
04/27/2015 28.2 28.38 28.05 28.16 712,636
04/24/2015 28.3 28.33 28.12 28.13 931,498
04/23/2015 28.28 28.35 28.16 28.27 753,724
04/22/2015 28.3 28.46 28.23 28.29 465,951
04/21/2015 28.55 28.72 28.33 28.34 400,288
04/20/2015 28.47 28.6 28.3 28.38 363,343
04/17/2015 28.63 28.786 28.33 28.41 436,530
04/16/2015 28.61 28.86 28.5 28.7 514,869
04/15/2015 28.99 29.03 28.63 28.66 877,724
04/14/2015 28.97 29.21 28.89 28.93 442,921
04/13/2015 28.86 29.03 28.82 28.87 479,967
04/10/2015 29.1 29.28 28.89 28.92 630,269
04/09/2015 29.42 29.51 28.805 28.92 820,458
04/08/2015 29.41 29.62 29.38 29.49 768,122
04/07/2015 29.81 29.83 29.35 29.41 982,796
04/06/2015 29.53 29.87 29.53 29.86 1,463,737
04/02/2015 29.32 29.64 29.22 29.53 744,906
04/01/2015 29.34 29.49 29.01 29.34 556,142
03/31/2015 29.29 29.61 29.17 29.38 797,622
03/30/2015 28.9 29.44 28.85 29.34 1,180,816
03/27/2015 28.81 29.05 28.6 28.75 612,346
03/26/2015 29.25 29.45 28.9 28.97 622,416
03/25/2015 29.98 30.1 29.27 29.35 904,128
03/24/2015 30.41 30.47 29.93 29.94 1,084,237
03/23/2015 30.73 30.94 30.485 30.49 901,211
03/20/2015 29.95 30.84 29.85 30.75 1,655,937
03/19/2015 29.5 30.005 29.48 29.9 734,420
03/18/2015 29.29 29.67 28.92 29.61 1,418,179
03/17/2015 29.23 29.38 29.11 29.25 875,489
03/16/2015 29.46 29.64 29.28 29.34 706,690
03/13/2015 29.22 29.32 28.87 29.3 538,055
03/12/2015 28.99 29.37 28.922 29.23 799,273
03/11/2015 28.71 28.97 28.64 28.91 921,275
03/10/2015 28.5 28.86 28.47 28.72 1,313,017
03/09/2015 28.68 28.89 28.485 28.59 610,904
03/06/2015 28.97 28.97 28.26 28.62 1,473,534
03/05/2015 29.36 29.46 29.16 29.28 639,603
03/04/2015 29.48 29.58 29.05 29.17 457,557
03/03/2015 29.75 29.8 29.41 29.58 699,884
03/02/2015 29.51 29.98 29.435 29.8 1,124,259
02/27/2015 29.8 29.88 29.36 29.4 1,911,136
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?