Realty Income Corporation (O) Historical Stock Data
53.28 ↑0.68 (1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, O is down -0.18% a day on average. There have been 14 days where Realty Income Corporation closed green and 16 days where O closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 52.64 | 53.28 | ↑$0.64 (1.22%) | 52.54 | 53.31 | 3.18M |
| 2025-01-02 | 53.26 | 52.60 | ↓$0.66 (-1.24%) | 52.40 | 53.35 | 4.13M |
| 2024-12-31 | 52.96 | 53.41 | ↑$0.45 (0.85%) | 52.88 | 53.48 | 4.03M |
| 2024-12-30 | 52.56 | 52.73 | ↑$0.17 (0.32%) | 52.20 | 52.86 | 5.69M |
| 2024-12-27 | 52.93 | 52.66 | ↓$0.27 (-0.51%) | 52.47 | 53.48 | 5.34M |
| 2024-12-26 | 53.11 | 53.07 | ↓$0.04 (-0.08%) | 52.89 | 53.39 | 4.22M |
| 2024-12-24 | 52.88 | 53.24 | ↑$0.36 (0.68%) | 52.67 | 53.24 | 2.56M |
| 2024-12-23 | 52.70 | 53.00 | ↑$0.30 (0.57%) | 52.44 | 53.07 | 4.03M |
| 2024-12-20 | 52.03 | 52.79 | ↑$0.76 (1.46%) | 52.03 | 53.56 | 8.85M |
| 2024-12-19 | 53.17 | 51.76 | ↓$1.41 (-2.65%) | 51.74 | 53.51 | 7.83M |
| 2024-12-18 | 54.30 | 52.81 | ↓$1.49 (-2.74%) | 52.79 | 54.82 | 5.72M |
| 2024-12-17 | 54.41 | 54.52 | ↑$0.12 (0.21%) | 54.14 | 55.15 | 4.93M |
| 2024-12-16 | 55.00 | 54.58 | ↓$0.42 (-0.76%) | 54.52 | 55.47 | 5.66M |
| 2024-12-13 | 55.00 | 55.34 | ↑$0.34 (0.62%) | 54.77 | 55.50 | 3.17M |
| 2024-12-12 | 55.17 | 55.14 | ↓$0.03 (-0.05%) | 55.06 | 55.88 | 3.88M |
| 2024-12-11 | 55.67 | 55.32 | ↓$0.35 (-0.63%) | 55.17 | 55.98 | 4.60M |
| 2024-12-10 | 56.25 | 55.78 | ↓$0.47 (-0.84%) | 55.69 | 56.31 | 5.08M |
| 2024-12-09 | 56.10 | 56.48 | ↑$0.38 (0.68%) | 55.77 | 56.68 | 3.94M |
| 2024-12-06 | 56.06 | 56.17 | ↑$0.11 (0.20%) | 55.95 | 56.36 | 2.40M |
| 2024-12-05 | 55.97 | 56.06 | ↑$0.09 (0.16%) | 55.68 | 56.17 | 2.99M |
| 2024-12-04 | 56.35 | 56.17 | ↓$0.18 (-0.32%) | 55.94 | 56.56 | 4.01M |
| 2024-12-03 | 56.90 | 56.03 | ↓$0.87 (-1.53%) | 56.00 | 56.94 | 3.85M |
| 2024-12-02 | 57.57 | 56.69 | ↓$0.88 (-1.53%) | 56.41 | 57.67 | 5.04M |
| 2024-11-29 | 58.50 | 57.89 | ↓$0.61 (-1.04%) | 57.80 | 58.65 | 3.49M |
| 2024-11-27 | 58.14 | 58.32 | ↑$0.18 (0.31%) | 58.13 | 58.78 | 2.41M |
| 2024-11-26 | 57.39 | 57.75 | ↑$0.36 (0.63%) | 57.08 | 57.84 | 2.40M |
| 2024-11-25 | 57.50 | 57.45 | ↓$0.05 (-0.09%) | 57.17 | 57.72 | 6.78M |
| 2024-11-22 | 57.65 | 57.45 | ↓$0.20 (-0.35%) | 57.30 | 57.88 | 3.27M |
| 2024-11-21 | 56.72 | 57.39 | ↑$0.67 (1.19%) | 56.59 | 57.51 | 2.95M |
| 2024-11-20 | 56.92 | 56.88 | ↓$0.04 (-0.07%) | 56.63 | 57.27 | 4.08M |
Create an account or log in to view more rows.
$O News?
$O recovery hasn’t even started yet.. imo
$O Buying more on Monday lets go
$O the time is near
$O buy buy buy!!
$O I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$O I gave in! Bought more 100 shares
$O When in doubt
zoom out. ??
$O not yet time to short
$O It's coming
load 'em up.