Historical Data for Corporate Office Properties Trust (OFC)

$ 26.22   2.33 (+9.75%) Volume: 1.32m 6:30 PM EDT Apr 9, 2020
After Hours:  $ 26.22 0.00 (0.00%) Volume: 26.26k 5:57 PM EDT Apr 9, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/09/20 24.58 26.25 24.44 26.22 1.32m 2.33 9.75% 26.22 33.66m 12,517
04/08/20 23.92 24.19 22.78 23.89 945.29k 0.22 0.93% 23.89 22.35m 11,940
04/07/20 23.46 24.46 22.67 23.67 871.5k 1.33 5.95% 23.67 20.65m 8,978
04/06/20 22.18 22.76 21.44 22.34 2.08m 1.74 8.45% 22.34 46.35m 14,122
04/03/20 19.58 20.63 19.33 20.60 1.25m 0.78 3.94% 20.60 25.38m 12,105
04/02/20 19.48 20.135 19.26 19.82 737.34k 0.05 0.25% 19.82 14.5m 7,746
04/01/20 20.95 21.07 19.37 19.77 853.87k -2.36 -10.66% 19.77 16.98m 9,297
03/31/20 22.33 22.56 20.80 22.13 1.54m -0.28 -1.25% 22.13 33.41m 15,523
03/30/20 22.32 22.62 21.66 22.41 1.23m 0.075005 0.34% 22.41 27.24m 17,170
03/27/20 22.41 23.75 21.91 22.61 1.22m -0.96808 -4.15% 22.335 27.75m 11,816
03/26/20 21.50 23.95 21.0201 23.59 1.68m 2.2819 10.86% 23.3031 38.13m 14,241
03/25/20 18.92 21.73 17.86 21.28 1.9m 2.2918 12.24% 21.0212 39.55m 15,158
03/24/20 18.38 19.19 17.41 18.96 1.97m 1.5311 8.90% 18.7294 36.61m 14,168
03/23/20 16.58 18.74 15.945 17.41 2.5m 0.90881 5.58% 17.1982 43.74m 13,757
03/20/20 17.39 17.91 15.23 16.49 1.22m -0.879175 -5.12% 16.2894 20.47m 10,641
03/19/20 17.00 17.88 15.82 17.38 1.26m 0.138297 0.81% 17.1686 21.82m 10,517
03/18/20 20.30 21.10 16.58 17.24 1.29m -4.1983 -19.78% 17.0303 23.12m 12,649
03/17/20 20.77 21.53 18.84 21.49 1.38m 1.0866 5.39% 21.2286 28.6m 11,600
03/16/20 20.95 21.22 20.08 20.39 711.99k -3.5858 -15.11% 20.142 14.64m 7,800
03/13/20 23.14 24.15 21.63 24.02 1.07m 1.9263 8.84% 23.7278 24.61m 9,535
03/12/20 22.62 23.82 20.00 22.07 1.35m -1.9757 -8.31% 21.8016 29.84m 11,027
03/11/20 25.38 25.80 23.85 24.07 737.21k -1.9065 -7.42% 23.7772 17.97m 8,087
03/10/20 26.31 26.55 24.71 26.00 1.2m 0.286473 1.13% 25.6838 30.75m 9,658