Net Lease Office Properties NLOP
NYSE · United States · Finance
$9.77-0.10 (-1.04%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.77 | -1.04% | $9.82 | $9.93 | $9.60 | 80.77K |
| 2026-09-30 | $9.87 | -1.10% | $9.94 | $10.14 | $9.84 | 183.00K |
| 2026-09-29 | $9.98 | -0.20% | $10.00 | $10.06 | $9.96 | 94.50K |
| 2026-09-28 | $10.00 | +0.70% | $9.87 | $10.07 | $9.82 | 248.80K |
| 2026-09-25 | $9.93 | 0.00% | $9.95 | $10.03 | $9.81 | 260.00K |
| 2026-09-24 | $9.93 | -3.03% | $10.23 | $10.34 | $9.89 | 195.80K |
| 2026-09-23 | $10.24 | -3.49% | $10.55 | $10.64 | $10.24 | 109.60K |
| 2026-09-22 | $10.61 | +1.14% | $10.58 | $10.65 | $10.45 | 101.80K |
| 2026-09-21 | $10.49 | +0.10% | $10.48 | $10.56 | $10.37 | 106.00K |
| 2026-09-18 | $10.48 | -1.41% | $10.61 | $10.61 | $10.36 | 393.90K |
| 2026-09-17 | $10.63 | -0.75% | $10.69 | $10.75 | $10.60 | 103.60K |
| 2026-09-16 | $10.71 | -1.92% | $10.90 | $10.95 | $10.63 | 139.90K |
| 2026-09-15 | $10.92 | -0.36% | $10.96 | $11.00 | $10.82 | 185.40K |
| 2026-09-14 | $10.96 | +0.83% | $10.81 | $10.99 | $10.75 | 124.20K |
| 2026-09-11 | $10.87 | -0.64% | $11.00 | $11.06 | $10.81 | 170.00K |
| 2026-09-10 | $10.94 | -1.80% | $11.11 | $11.16 | $10.81 | 161.40K |
| 2026-09-09 | $11.14 | -0.18% | $11.06 | $11.30 | $11.03 | 196.00K |
| 2026-09-08 | $11.16 | +1.45% | $10.95 | $11.38 | $10.95 | 194.90K |
| 2026-09-04 | $11.00 | -1.17% | $11.08 | $11.17 | $10.97 | 84.60K |
| 2026-09-03 | $11.13 | 0.00% | $11.25 | $11.25 | $10.99 | 108.10K |
| 2026-09-02 | $11.13 | -0.45% | $11.18 | $11.34 | $11.12 | 107.10K |
| 2026-09-01 | $11.18 | -2.10% | $11.33 | $11.44 | $11.14 | 125.20K |
| 2026-08-31 | $11.42 | -0.78% | $11.47 | $11.69 | $11.31 | 94.50K |
| 2026-08-28 | $11.51 | 0.00% | $11.58 | $11.58 | $11.46 | 69.80K |
| 2026-08-27 | $11.51 | -0.17% | $11.49 | $11.63 | $11.45 | 51.40K |
| 2026-08-26 | $11.53 | -0.69% | $11.57 | $11.72 | $11.48 | 53.70K |
| 2026-08-25 | $11.61 | +0.69% | $11.50 | $11.67 | $11.49 | 95.00K |
| 2026-08-24 | $11.53 | -0.69% | $11.63 | $11.76 | $11.45 | 71.50K |
| 2026-08-21 | $11.61 | +0.35% | $11.56 | $11.64 | $11.48 | 63.50K |
| 2026-08-20 | $11.57 | +0.96% | $11.47 | $11.64 | $11.32 | 71.00K |
| 2026-08-19 | $11.46 | -0.17% | $11.52 | $11.59 | $11.34 | 69.80K |
| 2026-08-18 | $11.48 | +0.53% | $11.33 | $11.64 | $11.30 | 113.70K |
| 2026-08-17 | $11.42 | -1.47% | $11.58 | $11.69 | $11.38 | 84.50K |
| 2026-08-14 | $11.59 | -0.60% | $11.69 | $11.72 | $11.53 | 85.90K |
| 2026-08-13 | $11.66 | +0.78% | $11.61 | $11.74 | $11.60 | 90.10K |
| 2026-08-12 | $11.57 | +0.61% | $11.57 | $11.64 | $11.46 | 130.00K |
| 2026-08-11 | $11.50 | +0.17% | $11.53 | $11.68 | $11.48 | 100.20K |
| 2026-08-10 | $11.48 | -0.78% | $11.56 | $11.64 | $11.39 | 113.40K |
| 2026-08-07 | $11.57 | -0.86% | $11.55 | $11.80 | $11.50 | 105.30K |
| 2026-08-06 | $11.67 | -1.68% | $11.77 | $11.92 | $11.55 | 198.90K |
| 2026-08-05 | $11.87 | -0.50% | $11.88 | $11.95 | $11.76 | 150.00K |
| 2026-08-04 | $11.93 | -0.83% | $11.93 | $12.01 | $11.75 | 136.70K |
| 2026-08-03 | $12.03 | +2.82% | $11.68 | $12.12 | $11.68 | 127.40K |
| 2026-07-31 | $11.70 | -0.51% | $11.70 | $11.93 | $11.56 | 88.00K |
| 2026-07-30 | $11.76 | -0.42% | $11.69 | $11.85 | $11.57 | 89.70K |
| 2026-07-29 | $11.81 | -1.99% | $11.99 | $12.05 | $11.73 | 109.50K |
| 2026-07-28 | $12.05 | +4.33% | $11.59 | $12.11 | $11.59 | 203.20K |
| 2026-07-27 | $11.55 | +1.85% | $11.34 | $11.60 | $11.21 | 135.60K |
| 2026-07-24 | $11.34 | -2.83% | $11.67 | $11.72 | $11.21 | 187.60K |
| 2026-07-23 | $11.67 | +1.13% | $11.59 | $11.74 | $11.35 | 299.60K |
| 2026-07-22 | $11.54 | -2.37% | $11.81 | $11.88 | $11.54 | 166.80K |
| 2026-07-21 | $11.82 | +0.94% | $11.70 | $11.92 | $11.57 | 168.60K |
| 2026-07-20 | $11.71 | +0.86% | $11.65 | $11.92 | $11.65 | 140.80K |
| 2026-07-17 | $11.61 | -0.85% | $11.64 | $11.79 | $11.27 | 116.80K |
| 2026-07-16 | $11.71 | +2.72% | $11.36 | $11.74 | $11.35 | 95.50K |
| 2026-07-15 | $11.40 | +0.26% | $11.30 | $11.42 | $11.23 | 115.30K |
| 2026-07-14 | $11.37 | +1.52% | $11.18 | $11.47 | $11.18 | 77.80K |
| 2026-07-13 | $11.20 | 0.00% | $11.14 | $11.40 | $11.14 | 126.30K |
| 2026-07-10 | $11.20 | +1.36% | $10.98 | $11.22 | $10.98 | 115.40K |
| 2026-07-09 | $11.05 | +0.27% | $11.00 | $11.17 | $10.99 | 118.80K |
| 2026-07-08 | $11.02 | -0.90% | $11.01 | $11.11 | $10.94 | 138.40K |
| 2026-07-07 | $11.12 | +1.00% | $11.00 | $11.36 | $10.96 | 354.00K |
| 2026-07-06 | $11.01 | -1.34% | $11.18 | $11.18 | $10.96 | 172.90K |
| 2026-07-02 | $11.16 | -2.62% | $11.46 | $11.54 | $11.16 | 183.60K |
| 2026-07-01 | $11.46 | +2.96% | $11.17 | $11.49 | $11.07 | 112.70K |
| 2026-06-30 | $11.13 | -0.80% | $11.18 | $11.28 | $11.08 | 140.90K |
| 2026-06-29 | $11.22 | -1.23% | $11.32 | $11.53 | $11.20 | 123.40K |
| 2026-06-26 | $11.36 | +2.25% | $11.18 | $11.36 | $11.13 | 367.50K |
| 2026-06-25 | $11.11 | -1.16% | $11.25 | $11.35 | $11.08 | 254.60K |
| 2026-06-24 | $11.24 | -1.83% | $11.47 | $11.56 | $11.15 | 401.60K |
| 2026-06-23 | $11.45 | -0.78% | $11.54 | $11.69 | $11.40 | 173.10K |
| 2026-06-22 | $11.54 | -0.52% | $11.50 | $11.69 | $11.47 | 184.10K |
| 2026-06-18 | $11.60 | -0.43% | $11.66 | $11.75 | $11.56 | 202.80K |
| 2026-06-17 | $11.65 | -1.10% | $11.69 | $11.85 | $11.56 | 148.60K |
| 2026-06-16 | $11.78 | +0.68% | $11.78 | $11.90 | $11.67 | 149.10K |
| 2026-06-15 | $11.70 | -0.51% | $11.68 | $11.87 | $11.65 | 97.80K |
| 2026-06-12 | $11.76 | +0.94% | $11.65 | $11.98 | $11.65 | 66.50K |
| 2026-06-11 | $11.65 | -1.27% | $11.84 | $11.98 | $11.52 | 200.10K |
| 2026-06-10 | $11.80 | -0.67% | $11.91 | $12.09 | $11.80 | 95.50K |
| 2026-06-09 | $11.88 | -0.17% | $12.01 | $12.19 | $11.78 | 99.60K |
| 2026-06-08 | $11.90 | -0.25% | $12.06 | $12.12 | $11.89 | 109.10K |
| 2026-06-05 | $11.93 | -0.42% | $11.95 | $12.13 | $11.82 | 107.20K |
| 2026-06-04 | $11.98 | +1.01% | $11.95 | $12.10 | $11.77 | 72.10K |
| 2026-06-03 | $11.86 | -1.98% | $11.99 | $12.03 | $11.67 | 133.10K |
| 2026-06-02 | $12.10 | 0.00% | $12.00 | $12.20 | $12.00 | 130.60K |
| 2026-06-01 | $12.10 | +0.75% | $12.00 | $12.10 | $11.91 | 120.20K |
| 2026-05-29 | $12.01 | -0.33% | $12.00 | $12.10 | $11.93 | 57.40K |
| 2026-05-28 | $12.05 | +0.50% | $11.99 | $12.07 | $11.90 | 69.90K |
| 2026-05-27 | $11.99 | -0.25% | $11.97 | $12.26 | $11.90 | 83.90K |
| 2026-05-26 | $12.02 | +1.35% | $11.84 | $12.05 | $11.81 | 133.60K |