Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corporate Office Properties (NY: OFC )

24.94 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.12 10.17 9.993 10.14 165,729 +0.02(+0.22%)
Sep 29, 2003 10.08 10.12 9.971 10.12 221,398 +0.14(+1.37%)
Sep 26, 2003 10.21 10.11 9.873 9.982 76,476 -0.22(-2.20%)
Sep 25, 2003 10.21 10.22 10.11 10.21 140,358 -0.01(-0.05%)
Sep 24, 2003 10.34 10.34 10.23 10.21 114,075 -0.16(-1.58%)
Sep 23, 2003 10.25 10.35 10.17 10.38 126,304 +0.13(+1.28%)
Sep 22, 2003 10.14 10.25 10.05 10.25 95,276 +0.09(+0.92%)
Sep 19, 2003 10.11 10.23 10.09 10.15 91,990 +0.02(+0.16%)
Sep 18, 2003 10.09 10.15 10.06 10.14 80,856 +0.03(+0.33%)
Sep 17, 2003 10.05 10.12 10.05 10.10 97,831 +0.02(+0.22%)
Sep 16, 2003 10.11 10.17 10.05 10.08 117,543 -0.03(-0.33%)
Sep 15, 2003 10.14 10.19 10.05 10.11 87,062 -0.07(-0.70%)
Sep 12, 2003 10.23 10.23 9.960 10.19 148,389 +0.01(+0.11%)
Sep 11, 2003 9.960 10.20 9.944 10.17 135,430 +0.15(+1.48%)
Sep 10, 2003 10.35 10.35 10.03 10.03 191,647 -0.31(-3.02%)
Sep 09, 2003 10.57 10.57 10.30 10.34 247,134 -0.18(-1.72%)
Sep 08, 2003 10.25 10.60 10.25 10.52 195,297 +0.27(+2.67%)
Sep 05, 2003 10.20 10.32 10.17 10.25 112,615 -0.01(-0.11%)
Sep 04, 2003 10.27 10.27 10.14 10.26 184,894 -0.03(-0.32%)
Sep 03, 2003 10.26 10.32 10.22 10.29 198,583 +0.00(+0.00%)
Sep 02, 2003 10.18 10.29 10.05 10.29 168,284 +0.15(+1.51%)
Aug 29, 2003 10.04 10.20 10.01 10.14 106,409 +0.09(+0.93%)
Aug 28, 2003 10.11 10.12 9.895 10.04 128,130 -0.07(-0.65%)
Aug 27, 2003 9.939 10.11 9.862 10.11 233,444 +0.16(+1.65%)
Aug 26, 2003 9.802 9.944 9.681 9.944 127,399 +0.13(+1.28%)
Aug 25, 2003 9.889 9.889 9.681 9.818 92,538 -0.04(-0.44%)
Aug 22, 2003 9.834 9.867 9.687 9.862 158,063 +0.01(+0.11%)
Aug 21, 2003 9.829 9.862 9.725 9.851 115,171 +0.01(+0.06%)
Aug 20, 2003 9.851 9.862 9.758 9.845 99,109 +0.00(+0.00%)
Aug 19, 2003 9.725 9.856 9.719 9.845 89,252 +0.16(+1.64%)
Aug 18, 2003 9.670 9.813 9.659 9.687 129,955 -0.01(-0.06%)
Aug 15, 2003 9.769 9.829 9.687 9.692 75,016 -0.05(-0.51%)
Aug 14, 2003 9.807 9.807 9.719 9.741 141,819 -0.07(-0.67%)
Aug 13, 2003 9.971 9.971 9.752 9.807 109,330 -0.09(-0.94%)
Aug 12, 2003 9.862 9.911 9.752 9.900 98,744 +0.04(+0.44%)
Aug 11, 2003 9.807 9.889 9.752 9.856 422,537 +0.07(+0.73%)
Aug 08, 2003 9.752 9.791 9.670 9.785 72,643 +0.00(+0.00%)
Aug 07, 2003 9.670 9.785 9.626 9.785 110,607 +0.14(+1.48%)
Aug 06, 2003 9.555 9.692 9.511 9.643 125,392 +0.08(+0.80%)
Aug 05, 2003 9.807 9.807 9.544 9.566 123,384 -0.21(-2.18%)
Aug 04, 2003 9.922 9.922 9.714 9.780 161,896 -0.14(-1.44%)
Aug 01, 2003 9.862 9.960 9.670 9.922 606,518 -0.02(-0.17%)
Jul 31, 2003 10.10 10.11 9.840 9.939 192,195 -0.05(-0.55%)
Jul 30, 2003 9.763 9.993 9.763 9.993 317,039 +0.20(+2.01%)
Jul 29, 2003 9.725 9.807 9.670 9.796 128,312 +0.04(+0.45%)
Jul 28, 2003 9.769 9.796 9.626 9.752 91,625 +0.01(+0.11%)
Jul 25, 2003 9.714 9.769 9.610 9.741 124,844 +0.05(+0.51%)
Jul 24, 2003 9.681 9.725 9.632 9.692 151,857 +0.02(+0.17%)
Jul 23, 2003 9.665 9.681 9.539 9.676 68,263 +0.01(+0.11%)
Jul 22, 2003 9.550 9.670 9.528 9.665 161,348 +0.12(+1.20%)
Jul 21, 2003 9.610 9.610 9.418 9.550 127,582 -0.12(-1.25%)
Jul 18, 2003 9.506 9.676 9.506 9.670 235,635 +0.14(+1.44%)
Jul 17, 2003 9.670 9.697 9.533 9.533 215,375 -0.19(-1.97%)
Jul 16, 2003 9.697 9.725 9.621 9.725 96,553 +0.04(+0.40%)
Jul 15, 2003 9.588 9.697 9.506 9.687 360,479 +0.10(+1.03%)
Jul 14, 2003 9.659 9.725 9.561 9.588 307,001 +0.00(+0.00%)
Jul 11, 2003 9.643 9.725 9.533 9.588 282,725 -0.05(-0.57%)
Jul 10, 2003 9.752 9.752 9.593 9.643 320,325 -0.08(-0.85%)
Jul 09, 2003 9.752 9.851 9.604 9.725 307,366 -0.12(-1.17%)
Jul 08, 2003 9.687 9.856 9.626 9.840 202,416 +0.15(+1.53%)
Jul 07, 2003 9.615 9.813 9.588 9.692 293,311 +0.08(+0.80%)
Jul 03, 2003 9.451 9.670 9.424 9.615 197,670 -0.03(-0.28%)
Jul 02, 2003 9.495 9.643 9.407 9.643 472,730 +0.19(+2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.