Realty Income Corporation (O) Historical Stock Data
54.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, O is down -0.01% a day on average. There have been 13 days where Realty Income Corporation closed green and 17 days where O closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 55.05 | 54.54 | ↓$0.51 (-0.93%) | 54.38 | 55.05 | 6.26M |
| 2025-05-13 | 55.78 | 55.06 | ↓$0.72 (-1.29%) | 54.82 | 55.89 | 6.61M |
| 2025-05-12 | 56.15 | 55.94 | ↓$0.21 (-0.37%) | 55.35 | 56.20 | 8.74M |
| 2025-05-09 | 56.21 | 56.69 | ↑$0.48 (0.85%) | 55.90 | 56.87 | 2.75M |
| 2025-05-08 | 56.70 | 56.25 | ↓$0.45 (-0.79%) | 56.20 | 56.81 | 4.85M |
| 2025-05-07 | 56.80 | 56.74 | ↓$0.06 (-0.11%) | 56.58 | 57.23 | 4.07M |
| 2025-05-06 | 56.88 | 56.79 | ↓$0.09 (-0.16%) | 56.37 | 57.55 | 4.56M |
| 2025-05-05 | 56.96 | 56.94 | ↓$0.02 (-0.04%) | 56.75 | 57.35 | 4.39M |
| 2025-05-02 | 57.60 | 56.96 | ↓$0.64 (-1.11%) | 56.80 | 57.70 | 3.42M |
| 2025-05-01 | 57.70 | 57.17 | ↓$0.53 (-0.92%) | 57.05 | 57.88 | 4.30M |
| 2025-04-30 | 57.56 | 57.86 | ↑$0.30 (0.52%) | 56.96 | 58.06 | 7.98M |
| 2025-04-29 | 57.24 | 57.38 | ↑$0.14 (0.24%) | 56.84 | 57.67 | 2.86M |
| 2025-04-28 | 56.81 | 57.24 | ↑$0.43 (0.76%) | 56.43 | 57.37 | 3.79M |
| 2025-04-25 | 57.26 | 56.89 | ↓$0.37 (-0.65%) | 56.56 | 57.37 | 3.85M |
| 2025-04-24 | 58.10 | 57.15 | ↓$0.95 (-1.64%) | 56.96 | 58.10 | 5.51M |
| 2025-04-23 | 58.36 | 58.05 | ↓$0.31 (-0.53%) | 57.42 | 58.66 | 4.95M |
| 2025-04-22 | 58.32 | 58.52 | ↑$0.20 (0.34%) | 57.99 | 58.88 | 3.89M |
| 2025-04-21 | 58.15 | 57.96 | ↓$0.19 (-0.33%) | 57.16 | 58.68 | 3.38M |
| 2025-04-17 | 57.32 | 58.32 | ↑$1.00 (1.74%) | 57.20 | 58.62 | 4.08M |
| 2025-04-16 | 57.00 | 57.26 | ↑$0.26 (0.46%) | 56.99 | 57.91 | 4.65M |
| 2025-04-15 | 56.43 | 57.01 | ↑$0.58 (1.03%) | 56.14 | 57.14 | 4.11M |
| 2025-04-14 | 55.53 | 56.27 | ↑$0.74 (1.33%) | 55.36 | 56.64 | 3.81M |
| 2025-04-11 | 54.00 | 55.22 | ↑$1.22 (2.26%) | 53.66 | 55.35 | 5.34M |
| 2025-04-10 | 53.90 | 54.15 | ↑$0.25 (0.46%) | 52.61 | 54.78 | 7.97M |
| 2025-04-09 | 51.50 | 53.98 | ↑$2.48 (4.82%) | 50.71 | 54.37 | 10.55M |
| 2025-04-08 | 54.04 | 52.27 | ↓$1.77 (-3.28%) | 51.81 | 54.44 | 11.74M |
| 2025-04-07 | 52.70 | 52.93 | ↑$0.23 (0.44%) | 52.48 | 55.03 | 10.39M |
| 2025-04-04 | 56.33 | 55.15 | ↓$1.18 (-2.09%) | 55.07 | 56.99 | 10.63M |
| 2025-04-03 | 57.51 | 57.06 | ↓$0.45 (-0.78%) | 56.38 | 58.16 | 9.61M |
| 2025-04-02 | 57.36 | 57.12 | ↓$0.24 (-0.42%) | 56.68 | 57.55 | 3.86M |
Create an account or log in to view more rows.
$O Yolo
$O my put options are fine
$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. ??