Corporate Office Properties Trust (OFC) Historical Stock Data
23.29 ↑0.00 (0.00%)
As of August 18, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, OFC is down -0.42% a day on average. There have been 10 days where Corporate Office Properties Trust closed green and 20 days where OFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 23.34 | 23.29 | ↓$0.05 (-0.21%) | 23.04 | 23.48 | 629.69K |
| 2023-11-10 | 23.78 | 23.53 | ↓$0.25 (-1.05%) | 23.35 | 23.83 | 550.20K |
| 2023-11-03 | 24.14 | 23.90 | ↓$0.24 (-0.99%) | 23.89 | 24.49 | 641.14K |
| 2023-10-27 | 23.19 | 22.96 | ↓$0.23 (-0.99%) | 22.76 | 23.46 | 812.86K |
| 2023-10-23 | 23.26 | 23.16 | ↓$0.10 (-0.43%) | 23.07 | 23.44 | 718.90K |
| 2023-10-20 | 23.77 | 23.48 | ↓$0.29 (-1.22%) | 23.44 | 23.84 | 606.89K |
| 2023-10-17 | 24.57 | 24.68 | ↑$0.11 (0.45%) | 24.56 | 24.90 | 882.38K |
| 2023-10-13 | 24.68 | 24.17 | ↓$0.51 (-2.07%) | 24.12 | 24.73 | 699.75K |
| 2023-10-06 | 23.20 | 23.22 | ↑$0.02 (0.09%) | 22.82 | 23.54 | 698.98K |
| 2023-09-29 | 24.07 | 23.83 | ↓$0.24 (-1.00%) | 23.76 | 24.26 | 672.67K |
| 2023-09-15 | 25.31 | 24.81 | ↓$0.50 (-1.98%) | 24.68 | 25.80 | 1.35M |
| 2023-09-14 | 24.78 | 24.94 | ↑$0.16 (0.65%) | 24.74 | 25.02 | 542.78K |
| 2023-09-13 | 25.02 | 24.55 | ↓$0.47 (-1.88%) | 24.51 | 25.15 | 0.99M |
| 2023-09-12 | 25.14 | 25.04 | ↓$0.10 (-0.40%) | 24.96 | 25.19 | 554.82K |
| 2023-09-11 | 25.54 | 25.13 | ↓$0.41 (-1.61%) | 24.79 | 25.65 | 1.34M |
| 2023-09-08 | 24.50 | 25.39 | ↑$0.89 (3.63%) | 24.50 | 25.42 | 3.81M |
| 2023-09-07 | 25.30 | 24.46 | ↓$0.84 (-3.32%) | 24.26 | 25.30 | 6.07M |
| 2023-09-06 | 25.91 | 25.52 | ↓$0.39 (-1.51%) | 25.41 | 26.00 | 389.12K |
| 2023-09-05 | 26.04 | 25.93 | ↓$0.11 (-0.42%) | 25.79 | 26.23 | 680.32K |
| 2023-09-01 | 26.10 | 26.14 | ↑$0.04 (0.15%) | 25.99 | 26.28 | 443.78K |
| 2023-08-31 | 25.99 | 25.88 | ↓$0.11 (-0.42%) | 25.86 | 26.12 | 745.35K |
| 2023-08-30 | 25.86 | 25.89 | ↑$0.03 (0.12%) | 25.65 | 25.95 | 430.27K |
| 2023-08-29 | 25.33 | 25.79 | ↑$0.46 (1.82%) | 25.25 | 25.81 | 521.84K |
| 2023-08-28 | 25.24 | 25.36 | ↑$0.12 (0.48%) | 25.24 | 25.60 | 298.14K |
| 2023-08-25 | 25.46 | 25.10 | ↓$0.36 (-1.41%) | 25.04 | 25.47 | 324.43K |
| 2023-08-24 | 25.30 | 25.28 | ↓$0.02 (-0.08%) | 25.27 | 25.85 | 420.13K |
| 2023-08-23 | 25.11 | 25.37 | ↑$0.26 (1.04%) | 24.88 | 25.43 | 480.82K |
| 2023-08-22 | 25.17 | 24.91 | ↓$0.26 (-1.03%) | 24.83 | 25.17 | 366.67K |
| 2023-08-21 | 24.99 | 24.97 | ↓$0.02 (-0.08%) | 24.69 | 25.11 | 482.06K |
| 2023-08-18 | 24.79 | 25.04 | ↑$0.25 (1.01%) | 24.79 | 25.18 | 645.61K |
Create an account or log in to view more rows.
$OFC Slapping that ask today
$OFC getting this mare ready to run today
$OFC why is this not moving lol
$OFC holding and buying these dips is so easy.
$OFC Green by EOD guarentee
$OFC -
Buy
buy
buy!
$OFC Be patient !!
$OFC love this stock!!!!
$OFC I can wait.
$OFC unstoppable up wow