Corporate Office Properties Trust Historical Stock Prices

OFC 
$22.97
*  
0.19
0.82%
Get OFC Alerts
*Delayed - data as of Jul. 30, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-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  22.99  23.16  22.87  22.97 1,090,655
07/29/2015 23.29 23.32 22.77 23.16 1,985,969
07/28/2015 23.82 23.99 23.36 23.42 1,267,870
07/27/2015 23.99 24.15 23.84 23.99 987,683
07/24/2015 23.95 24.095 23.77 24 672,233
07/23/2015 24.2 24.205 23.74 23.98 850,189
07/22/2015 24.08 24.35 24 24.2 546,450
07/21/2015 24.1 24.27 23.98 24.1 795,569
07/20/2015 24 24.16 23.93 24.12 644,367
07/17/2015 24.26 24.31 23.96 24.04 450,310
07/16/2015 24.21 24.32 24.125 24.29 670,597
07/15/2015 24.25 24.26 24.05 24.1 624,575
07/14/2015 24.37 24.47 24.22 24.31 482,005
07/13/2015 24.4 24.81 24.23 24.31 769,777
07/10/2015 23.85 24.41 23.82 24.31 1,249,199
07/09/2015 24.09 24.14 23.72 23.76 466,912
07/08/2015 24.2 24.35 23.93 24.01 774,073
07/07/2015 24.02 24.37 24.02 24.3 982,651
07/06/2015 23.63 23.94 23.62 23.92 702,688
07/02/2015 23.91 24.24 23.63 23.74 706,910
07/01/2015 23.45 23.78 23.3 23.78 1,075,271
06/30/2015 23.8 23.83 23.47 23.54 828,983
06/29/2015 24.12 24.47 23.62 23.65 1,164,105
06/26/2015 24.33 24.46 24.17 24.3 1,198,838
06/25/2015 24.78 24.8 24.51 24.51 1,031,457
06/24/2015 24.97 25.07 24.76 24.8 1,145,448
06/23/2015 25.08 25.205 24.95 24.97 860,362
06/22/2015 25.38 25.54 25.19 25.21 991,929
06/19/2015 25.41 25.43 25.1 25.35 1,955,059
06/18/2015 25.14 25.61 25.112 25.47 996,650
06/17/2015 25.16 25.3 24.96 25.11 5,501,473
06/16/2015 24.93 25.21 24.82 25.16 1,047,414
06/15/2015 24.9 24.95 24.68 24.9 980,997
06/12/2015 25.01 25.18 24.86 24.92 753,126
06/11/2015 25.07 25.25 24.96 25.06 836,663
06/10/2015 24.81 25.135 24.77 24.89 1,100,275
06/09/2015 24.97 25.08 24.77 24.81 720,932
06/08/2015 25.13 25.21 24.97 25 887,763
06/05/2015 25.19 25.33 24.96 25.11 1,049,313
06/04/2015 25.46 25.61 25.33 25.5 814,848
06/03/2015 25.89 25.96 25.48 25.48 728,344
06/02/2015 26.08 26.08 25.84 25.91 457,908
06/01/2015 25.74 26.28 25.6401 26.19 825,526
05/29/2015 26.05 26.13 25.6 25.67 1,357,486
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
*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?