Corporate Office Properties Trust Common Stock Historical Stock Prices

OFC 
$26.45
*  
0.51
1.97%
Get OFC Alerts
*Delayed - data as of May 24, 2016 10:12 ET  -  Find a broker to begin trading OFC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    OFC Real Time
 
 
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 20-FEB-2016 TO 20-MAY-2016

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.
10:12 26.19 26.51 26.11 26.45 68,528
05/20/2016 25.78 26.03 25.66 25.93 351,969
05/19/2016 25.63 25.77 25.38 25.66 240,002
05/18/2016 26.34 26.4 25.62 25.84 438,637
05/17/2016 26.93 26.97 26.3 26.44 568,945
05/16/2016 26.8 27.04 26.7 27.03 536,438
05/13/2016 26.82 26.83 26.44 26.81 360,879
05/12/2016 26.72 26.93 26.58 26.89 250,137
05/11/2016 27.03 27.04 26.47 26.66 413,435
05/10/2016 27.24 27.24 26.86 27.12 379,639
05/09/2016 26.76 27.15 26.7 27.1 552,343
05/06/2016 26.45 26.82 26.34 26.81 457,993
05/05/2016 26.47 26.58 26.28 26.55 557,766
05/04/2016 25.87 26.79 25.84 26.48 1,227,660
05/03/2016 26.22 26.44 25.85 26 637,672
05/02/2016 25.72 26.46 25.46 26.32 597,880
04/29/2016 25.6 25.9 25.17 25.68 620,507
04/28/2016 26.1 26.42 26.1 26.32 302,765
04/27/2016 26.28 26.37 26.06 26.27 335,673
04/26/2016 26.4 26.6 26.11 26.3 640,351
04/25/2016 25.85 26.36 25.72 26.36 443,402
04/22/2016 25.92 26.11 25.79 25.98 422,006
04/21/2016 26.19 26.34 25.8 25.83 735,637
04/20/2016 26.46 26.49 26.15 26.18 290,190
04/19/2016 26.63 26.68 26.41 26.53 213,708
04/18/2016 26.3 26.52 26.23 26.49 254,029
04/15/2016 26.2 26.57 26.2 26.32 848,942
04/14/2016 26.3 26.38 26.2 26.2 295,550
04/13/2016 26.67 26.71 26.21 26.36 270,088
04/12/2016 26.48 26.69 26.38 26.55 855,119
04/11/2016 26.32 26.4 26.03 26.06 239,107
04/08/2016 26.03 26.35 25.93 26.21 264,563
04/07/2016 25.95 26.07 25.73 25.82 644,380
04/06/2016 25.88 26.12 25.63 26.03 428,633
04/05/2016 25.59 26.1 25.57 25.92 935,012
04/04/2016 26.26 26.3 25.79 25.8 627,565
04/01/2016 26.05 26.31 25.77 26.24 797,398
03/31/2016 26.2 26.375 26.01 26.24 626,046
03/30/2016 26.35 26.45 26.27 26.27 333,145
03/29/2016 25.6 26.32 25.57 26.28 685,637
03/28/2016 25.7 25.85 25.48 25.85 313,656
03/24/2016 25.65 25.66 25.245 25.65 421,671
03/23/2016 25.95 26.07 25.72 25.73 412,480
03/22/2016 25.49 25.97 25.38 25.94 466,122
03/21/2016 25.59 25.87 25.54 25.57 503,589
03/18/2016 25.92 26.34 25.64 25.65 1,250,607
03/17/2016 25.83 26 25.7086 25.99 598,387
03/16/2016 25.38 25.77 25.25 25.77 737,548
03/15/2016 25.14 25.46 25.05 25.38 344,670
03/14/2016 25.28 25.5 25.21 25.25 744,307
03/11/2016 25.39 25.5 25.14 25.35 974,126
03/10/2016 25.3 25.41 24.72 25.08 832,063
03/09/2016 25.01 25.16 24.98 25.15 503,414
03/08/2016 25 25.16 24.85 25.02 805,823
03/07/2016 24.8 25.2 24.74 24.97 745,815
03/04/2016 24.65 25.06 24.6 24.89 911,886
03/03/2016 24.57 24.66 24.34 24.64 914,083
03/02/2016 23.87 24.49 23.58 24.43 824,944
03/01/2016 23.59 24.1 23.54 23.9 814,186
02/29/2016 23.58 23.66 23.26 23.4 778,940
02/26/2016 23.42 23.67 23.27 23.55 751,097
02/25/2016 23.14 23.43 23.11 23.42 460,105
02/24/2016 22.9 23.12 22.64 23.03 996,724
02/23/2016 22.95 23.29 22.9 23.06 934,531
02/22/2016 22.64 23.13 22.64 23.08 801,709
*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?