Historical Data for Corporate Office Properties Trust (OFC)

$ 27.18 0.00 (0.00%) Volume: 0 4:00 PM EDT Aug 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/10/20 27.56 27.695 26.99 27.18 529.95k -0.31 -1.13% 27.18 14.44m 7,287
08/07/20 26.93 27.62 26.80 27.49 293.59k 0.41 1.51% 27.49 8.04m 4,171
08/06/20 26.99 27.20 26.79 27.08 514.37k -0.04 -0.15% 27.08 13.92m 5,013
08/05/20 27.34 27.41 26.84 27.12 363.45k -0.06 -0.22% 27.12 9.84m 4,484
08/04/20 26.48 27.30 26.46 27.18 681.55k 0.53 1.99% 27.18 18.44m 5,789
08/03/20 26.43 26.68 25.88 26.65 518.18k 0.17 0.64% 26.65 13.72m 5,922
07/31/20 25.55 26.49 25.11 26.48 943.12k 0.13 0.49% 26.48 24.52m 10,047
07/30/20 26.08 26.53 25.85 26.35 741.28k -0.30 -1.13% 26.35 19.51m 6,972
07/29/20 26.19 26.66 25.77 26.65 641.08k 0.67 2.58% 26.65 16.87m 5,792
07/28/20 25.07 26.09 24.965 25.98 409.12k 0.87 3.46% 25.98 10.55m 4,996
07/27/20 24.94 25.15 24.41 25.11 399.28k 0.05 0.20% 25.11 9.9m 4,848
07/24/20 25.53 25.65 24.95 25.06 236.98k -0.51 -1.99% 25.06 5.94m 3,162
07/23/20 25.67 25.81 25.225 25.57 362.87k -0.24 -0.93% 25.57 9.26m 3,899
07/22/20 25.01 25.81 24.93 25.81 402.13k 0.55 2.18% 25.81 10.3m 4,154
07/21/20 24.72 25.73 24.60 25.26 494.45k 0.71 2.89% 25.26 12.55m 5,798
07/20/20 25.21 25.21 24.37 24.55 243.69k -0.76 -3.00% 24.55 5.98m 3,419
07/17/20 25.03 25.40 24.92 25.31 230.5k 0.29 1.16% 25.31 5.82m 3,288
07/16/20 25.30 25.41 24.92 25.02 389.6k -0.48 -1.88% 25.02 9.76m 4,599
07/15/20 25.91 25.91 25.43 25.50 375.46k 0.06 0.24% 25.50 9.6m 4,520
07/14/20 25.10 25.76 25.10 25.44 380.71k 0.42 1.68% 25.44 9.66m 4,938
07/13/20 25.40 25.60 24.895 25.02 500.06k -0.24 -0.95% 25.02 12.6m 6,080