Realty Income Corporation (O) Historical Stock Data
56.88 ↓0.30 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, O is down -0.22% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 56.92 | 56.88 | ↓$0.04 (-0.07%) | 56.63 | 57.27 | 4.08M |
| 2024-11-19 | 56.72 | 57.18 | ↑$0.46 (0.81%) | 56.33 | 57.33 | 3.36M |
| 2024-11-18 | 56.14 | 56.77 | ↑$0.63 (1.12%) | 55.98 | 56.89 | 4.21M |
| 2024-11-15 | 56.08 | 56.54 | ↑$0.46 (0.82%) | 55.95 | 56.62 | 7.98M |
| 2024-11-14 | 56.72 | 56.07 | ↓$0.65 (-1.15%) | 55.88 | 56.72 | 4.29M |
| 2024-11-13 | 57.45 | 56.90 | ↓$0.55 (-0.95%) | 56.62 | 57.59 | 3.74M |
| 2024-11-12 | 57.40 | 57.02 | ↓$0.38 (-0.66%) | 56.98 | 57.65 | 3.66M |
| 2024-11-11 | 57.52 | 57.65 | ↑$0.13 (0.23%) | 57.49 | 58.65 | 4.12M |
| 2024-11-08 | 56.80 | 57.51 | ↑$0.71 (1.25%) | 56.70 | 57.71 | 4.60M |
| 2024-11-07 | 57.27 | 56.38 | ↓$0.89 (-1.55%) | 56.26 | 57.33 | 6.02M |
| 2024-11-06 | 58.18 | 57.00 | ↓$1.18 (-2.03%) | 56.00 | 58.18 | 9.35M |
| 2024-11-05 | 58.99 | 58.82 | ↓$0.17 (-0.29%) | 57.92 | 58.99 | 5.51M |
| 2024-11-04 | 58.99 | 59.29 | ↑$0.30 (0.51%) | 58.92 | 60.05 | 3.80M |
| 2024-11-01 | 59.41 | 58.88 | ↓$0.53 (-0.89%) | 58.82 | 59.83 | 4.61M |
| 2024-10-31 | 60.25 | 59.37 | ↓$0.88 (-1.46%) | 59.32 | 60.40 | 9.01M |
| 2024-10-30 | 60.52 | 60.48 | ↓$0.04 (-0.07%) | 60.30 | 61.00 | 3.73M |
| 2024-10-29 | 61.11 | 60.41 | ↓$0.70 (-1.15%) | 60.40 | 61.33 | 4M |
| 2024-10-28 | 61.81 | 61.29 | ↓$0.52 (-0.84%) | 61.18 | 62.11 | 4.60M |
| 2024-10-25 | 63.21 | 61.31 | ↓$1.90 (-3.01%) | 61.21 | 63.28 | 5.02M |
| 2024-10-24 | 64.15 | 63.31 | ↓$0.84 (-1.31%) | 63.29 | 64.68 | 2.95M |
| 2024-10-23 | 63.62 | 64.24 | ↑$0.62 (0.97%) | 63.62 | 64.42 | 2.76M |
| 2024-10-22 | 63.58 | 63.69 | ↑$0.11 (0.17%) | 63.44 | 63.95 | 2.25M |
| 2024-10-21 | 64.54 | 63.79 | ↓$0.75 (-1.16%) | 63.75 | 64.88 | 3.29M |
| 2024-10-18 | 64.00 | 64.71 | ↑$0.71 (1.11%) | 63.63 | 64.77 | 3.40M |
| 2024-10-17 | 63.84 | 63.96 | ↑$0.12 (0.19%) | 63.43 | 64.10 | 2.48M |
| 2024-10-16 | 63.42 | 64.23 | ↑$0.81 (1.28%) | 63.40 | 64.29 | 3.61M |
| 2024-10-15 | 62.49 | 63.36 | ↑$0.87 (1.39%) | 62.37 | 63.74 | 3.26M |
| 2024-10-14 | 61.73 | 62.11 | ↑$0.38 (0.62%) | 61.58 | 62.33 | 3.13M |
| 2024-10-11 | 61.73 | 61.75 | ↑$0.02 (0.03%) | 61.51 | 62.02 | 2.16M |
| 2024-10-10 | 61.80 | 61.47 | ↓$0.33 (-0.53%) | 61.17 | 62.26 | 2.25M |
Create an account or log in to view more rows.
$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.
$O This may be your last opportunity to buy on the cheap??
$O do what the markets tells you to do not the other way around