Net Lease Office Properties(NLOP)
$9.54-0.03 (-0.31%)
NLOP
Net Lease Office Properties historical prices
$9.54
At close:-0.03 (-0.31%)
Net Lease Office Properties (NLOP) Historical Prices
129 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.57 | 9.72 | 9.46 | 9.54 | 9.54 | -0.31% | 286,922 | 1.92 |
| Nov 12, 2026 | 9.52 | 9.72 | 9.41 | 9.57 | 9.57 | +0.42% | 228,143 | 1.55 |
| Nov 11, 2026 | 9.58 | 9.58 | 9.32 | 9.53 | 9.53 | -0.42% | 291,607 | 2.03 |
| Nov 10, 2026 | 9.50 | 9.58 | 9.39 | 9.57 | 9.57 | +3.13% | 148,528 | 1.04 |
| Nov 09, 2026 | 9.30 | 9.49 | 9.27 | 9.48 | 9.48 | +2.16% | 208,707 | 1.47 |
| Nov 06, 2026 | 9.05 | 9.34 | 9.05 | 9.28 | 9.28 | +2.88% | 297,763 | 2.15 |
| Nov 05, 2026 | 9.11 | 9.38 | 8.94 | 9.02 | 9.02 | +0.78% | 344,181 | 2.55 |
| Nov 04, 2026 | 8.95 | 9.21 | 8.81 | 8.95 | 8.95 | +0.79% | 91,770 | 0.68 |
| Nov 03, 2026 | 8.95 | 8.95 | 8.80 | 8.88 | 8.88 | -0.11% | 149,001 | 1.10 |
| Nov 02, 2026 | 8.95 | 9.09 | 8.89 | 8.89 | 8.89 | -0.78% | 177,541 | 1.31 |
| Oct 30, 2026 | 9.04 | 9.16 | 8.95 | 8.96 | 8.96 | -1.54% | 201,225 | 1.50 |
| Oct 29, 2026 | 9.22 | 9.28 | 9.05 | 9.10 | 9.10 | -1.09% | 190,080 | 1.43 |
| Oct 28, 2026 | 9.34 | 9.44 | 9.17 | 9.20 | 9.20 | -2.13% | 154,646 | 1.17 |
| Oct 27, 2026 | 9.50 | 9.58 | 9.39 | 9.40 | 9.40 | -1.36% | 159,838 | 1.22 |
| Oct 26, 2026 | 9.50 | 9.65 | 9.50 | 9.53 | 9.53 | -0.94% | 165,646 | 1.27 |
| Oct 23, 2026 | 9.64 | 9.87 | 9.60 | 9.62 | 9.62 | -0.93% | 88,885 | 0.67 |
| Oct 22, 2026 | 9.62 | 9.82 | 9.56 | 9.71 | 9.71 | +0.21% | 143,084 | 1.08 |
| Oct 21, 2026 | 9.71 | 9.76 | 9.67 | 9.69 | 9.69 | -0.21% | 131,271 | 0.99 |
| Oct 20, 2026 | 9.72 | 9.89 | 9.69 | 9.71 | 9.71 | +0.62% | 267,671 | 2.01 |
| Oct 19, 2026 | 9.73 | 9.73 | 9.57 | 9.65 | 9.65 | -1.03% | 127,021 | 0.95 |
| Oct 16, 2026 | 9.78 | 9.88 | 9.71 | 9.75 | 9.75 | +0.41% | 87,405 | 0.65 |
| Oct 15, 2026 | 9.68 | 9.74 | 9.66 | 9.71 | 9.71 | +1.15% | 192,696 | 1.43 |
| Oct 14, 2026 | 9.55 | 9.64 | 9.55 | 9.60 | 9.60 | -0.21% | 119,515 | 0.89 |
| Oct 13, 2026 | 9.73 | 9.73 | 9.48 | 9.62 | 9.62 | -0.31% | 139,406 | 1.04 |
| Oct 12, 2026 | 9.64 | 9.69 | 9.61 | 9.65 | 9.65 | -0.21% | 78,234 | 0.58 |
| Oct 09, 2026 | 9.68 | 9.77 | 9.64 | 9.67 | 9.67 | -0.21% | 131,501 | 0.99 |
| Oct 08, 2026 | 9.58 | 9.74 | 9.56 | 9.69 | 9.69 | +1.36% | 99,237 | 0.74 |
| Oct 07, 2026 | 9.60 | 9.71 | 9.55 | 9.56 | 9.56 | -1.04% | 78,533 | 0.58 |
| Oct 06, 2026 | 9.57 | 9.71 | 9.57 | 9.66 | 9.66 | +0.94% | 95,770 | 0.71 |
| Oct 05, 2026 | 9.75 | 9.80 | 9.51 | 9.57 | 9.57 | -1.95% | 206,670 | 1.55 |
| Oct 02, 2026 | 9.80 | 9.98 | 9.68 | 9.76 | 9.76 | +0.21% | 263,914 | 1.95 |
| Oct 01, 2026 | 9.82 | 9.93 | 9.60 | 9.74 | 9.74 | -1.32% | 198,250 | 1.47 |
| Sep 30, 2026 | 9.94 | 10.14 | 9.84 | 9.87 | 9.87 | -1.10% | 183,021 | 1.39 |
| Sep 29, 2026 | 10.00 | 10.07 | 9.96 | 9.98 | 9.98 | -0.20% | 94,514 | 0.71 |
| Sep 28, 2026 | 9.87 | 10.07 | 9.83 | 10.00 | 10.00 | +0.70% | 248,785 | 1.90 |
| Sep 25, 2026 | 9.95 | 10.03 | 9.82 | 9.93 | 9.93 | 0.00% | 260,052 | 2.01 |
| Sep 24, 2026 | 10.23 | 10.34 | 9.89 | 9.93 | 9.93 | -3.03% | 195,777 | 1.53 |
| Sep 23, 2026 | 10.55 | 10.64 | 10.24 | 10.24 | 10.24 | -3.49% | 109,599 | 0.83 |
| Sep 22, 2026 | 10.58 | 10.65 | 10.45 | 10.61 | 10.61 | +1.14% | 101,811 | 0.76 |
| Sep 21, 2026 | 10.48 | 10.57 | 10.37 | 10.49 | 10.49 | +0.10% | 106,019 | 0.76 |
| Sep 18, 2026 | 10.61 | 10.61 | 10.36 | 10.48 | 10.48 | -1.41% | 393,899 | 2.90 |
| Sep 17, 2026 | 10.69 | 10.75 | 10.60 | 10.63 | 10.63 | -0.75% | 103,603 | 0.76 |
| Sep 16, 2026 | 10.90 | 10.95 | 10.63 | 10.71 | 10.71 | -1.92% | 139,930 | 1.01 |
| Sep 15, 2026 | 10.96 | 11.00 | 10.82 | 10.92 | 10.92 | -0.36% | 185,379 | 1.35 |
| Sep 14, 2026 | 10.81 | 10.99 | 10.75 | 10.96 | 10.96 | +0.83% | 124,193 | 0.90 |
| Sep 11, 2026 | 11.00 | 11.06 | 10.81 | 10.87 | 10.87 | -0.64% | 170,041 | 1.24 |
| Sep 10, 2026 | 11.11 | 11.16 | 10.81 | 10.94 | 10.94 | -1.80% | 161,362 | 1.19 |
| Sep 09, 2026 | 11.06 | 11.30 | 11.03 | 11.14 | 11.14 | -0.18% | 195,956 | 1.45 |
| Sep 08, 2026 | 10.95 | 11.38 | 10.95 | 11.16 | 11.16 | +1.45% | 194,913 | 1.46 |
| Sep 07, 2026 | 11.08 | 11.17 | 10.97 | 11.00 | 11.00 | 0.00% | 0 | 0.00 |
