Corporate Office Properties Trust (OFC)

21.93 -0.75  -3.31%  May 30, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Corporate Office Properties Trust Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 22.42 22.72 22.41 22.68 270518
May 25, 2012 22.40 22.54 22.23 22.31 142932
May 24, 2012 22.41 22.54 22.09 22.46 157079
May 23, 2012 22.07 22.36 21.79 22.34 290211
May 22, 2012 22.26 22.34 22.10 22.23 216025
May 21, 2012 21.89 22.31 21.82 22.26 368950
May 18, 2012 22.54 22.69 21.79 21.84 396714
May 17, 2012 23.03 23.10 22.47 22.47 880673
May 16, 2012 23.21 23.26 22.88 23.05 1015033
May 15, 2012 23.44 23.46 23.00 23.13 587951
May 14, 2012 23.26 23.64 23.18 23.43 727333
May 11, 2012 23.32 23.81 23.23 23.47 366144
May 10, 2012 23.90 23.92 23.46 23.51 406711
May 9, 2012 23.56 23.85 23.50 23.73 745316
May 8, 2012 23.72 23.86 23.43 23.77 554691
May 7, 2012 23.60 23.89 23.37 23.81 495082
May 4, 2012 23.64 23.80 23.55 23.68 696210
May 3, 2012 23.86 23.94 23.67 23.80 502498
May 2, 2012 23.79 23.89 23.52 23.85 774598
May 1, 2012 23.56 24.05 23.44 23.88 802945
April 30, 2012 23.31 23.56 23.08 23.55 438752
April 27, 2012 23.35 23.49 23.12 23.38 505954
April 26, 2012 22.97 23.61 22.91 23.25 927445
April 25, 2012 22.90 23.06 22.63 22.92 802650
April 24, 2012 22.30 22.87 22.29 22.70 490645
April 23, 2012 22.25 22.35 22.03 22.30 468195
April 20, 2012 22.36 22.80 22.36 22.54 404982
April 19, 2012 22.17 22.30 22.02 22.20 619668
April 18, 2012 22.38 22.38 22.16 22.21 384785
April 17, 2012 22.41 22.69 22.30 22.50 541436
April 16, 2012 21.59 22.33 21.53 22.25 604823
April 13, 2012 21.74 21.81 21.45 21.45 442449
April 12, 2012 21.60 21.85 21.49 21.84 636054
April 11, 2012 21.86 21.87 21.52 21.62 600568
April 10, 2012 21.88 22.10 21.62 21.66 888456
April 9, 2012 21.88 22.02 21.80 21.83 456303
April 5, 2012 22.54 22.62 22.08 22.17 435236
April 4, 2012 22.80 22.93 22.59 22.60 851093
April 3, 2012 23.28 23.42 22.98 23.08 787188
April 2, 2012 23.16 23.45 23.11 23.33 1054056
March 30, 2012 23.19 23.34 23.08 23.21 849144
March 29, 2012 22.63 23.39 22.61 23.27 649990
March 28, 2012 23.13 23.13 22.73 22.79 767465
March 27, 2012 23.36 23.51 23.24 23.43 650644
March 26, 2012 23.57 23.69 23.22 23.31 1540047
March 23, 2012 23.28 23.43 23.06 23.29 1155095
March 22, 2012 23.67 23.72 23.11 23.26 783785
March 21, 2012 24.29 24.29 23.80 23.82 1263847
March 20, 2012 24.34 24.50 24.16 24.24 1530870
March 19, 2012 24.54 24.76 24.28 24.48 865637
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

OFC News

COPT Declares Second Quarter 2012 Dividends
May 10, 4:05PM Business Wire
EBR: Watchlist/worksheet/4 Trading Ideas: $DF $EQR $ENOC $AFFX $ELGX $OFC http://stks.co/3hIf
about 23 days ago by TheEquitiesRoom
Listen to $OFC Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3Wtr
about 34 days ago by earningscast
COPT Reports First Quarter 2012 Results
Apr 26, 6:00AM Business Wire
COPT (OFC) Nets $61M in Q1 Property Sales
Apr 03, 4:53PM Street Insider
$OFC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/38By
about 62 days ago by MarketBrief
Trading down to 50d Moving Average: $SWC $KMP $EGN $MON $FLIR $AVP $JEC $OFC $RBA $CNC $QEP $FWLT
about 79 days ago by TheEquitiesRoom
$OFC Updates Executive Transition; Randall M. Griffin to Retire at the End of March
about 83 days ago by Benzinga
$OFC http://stks.co/2jv0 breaking down... updated chart
about 83 days ago by stt2318
$OFC http://stks.co/2iX1 short setup
about 84 days ago by stt2318
$OFC http://stks.co/2gdY long setup
about 85 days ago by stt2318
Listen to $OFC Q4 2011 earnings call (EPS -1.21 vs est -0.1) - live at 11:00 AM, ondemand after - http://stks.co/2KPF
about 111 days ago by earningscast
COPT Slashes Payout by 33%, Ending 14-Year Dividend Growth Streak: http://stks.co/1trb $OFC
about 139 days ago by DynamicDividend
Listen to $OFC Corporate Office Properties Trust 2012 Guidance Announcement Conf - live at 11:00 AM, ondemand after - http://stks.co/1tp4
about 139 days ago by earningscast
Price crossed above its 50-day SMA : $GEN $EBAY $MT $DD $IBM $CCL $NOV $ARR $JNS $COH $CLF $COG $MY $IDCC $MCK $ELNK $SONS $FBR $OFC $ALR
about 154 days ago by ACInvestorBlog
$OFC Crossed daily lows support.
about 189 days ago by TradeIdeasQuant
$OFC filed latest Quarterly Report http://stks.co/rKd
about 215 days ago by MarketBrief
These Companies Will Raise Their Dividends in September (updated): http://stks.co/QVM / $MCD $TXN $MSFT $BRC $LMT $ATNI $CLC $OFC
about 244 days ago by DynamicDividend
These 8 Companies Will Raise Their Dividends in September: http://stks.co/2iV / $MSFT $MCD $TXN $ATNI $BRC $CLC $OFC $LMT
about 273 days ago by DynamicDividend
Stocks yielding 6% as a result of last week's selloff: $AZN $CINF $EPD $HCN $HCP $MWE $NNN $OFC $WPC $WRE more: http://stk.ly/p4p5xm
about 298 days ago by DynamicDividend
$OFC http://chart.ly/gsvix5t Office Properties. Hum... gonna be a lot of vacancies soon.
about 300 days ago by Xiphos_Trading
$OFC http://chart.ly/5cwfskd Office properties one of the leaders in sector weakness.
about 302 days ago by Xiphos_Trading
$OFC http://chart.ly/ypan9ot Office Props
about 308 days ago by Xiphos_Trading
$OFC http://chart.ly/pqx7pfm Lost all near term support levels yesterday after high volume sell into close.
about 321 days ago by TER_Intraday
Stocks close to their 52 week LOW http://stk.ly/kjm5SK AKAM $LXK $TGT $GHL $FRO $HCBK $CPB $THG $CLWR $OFC $CREE $SYY $CSCO $MCY $ANAT $$
about 394 days ago by mudaser

Recent Quotes

Symbol Price Chg Chg % Market Cap
OFC 21.93 -0.75 -3.31% 1.633B
OESX 2.14 +0.07 +3.38% 47.63M
NXZ 15.19 -0.04 -0.26%
NXY 15.75 -0.59 -3.61% 8.634B
NXTM 15.29 -0.17 -1.10% 861.74M
NXST 6.78 -0.05 -0.73% 196.70M
NXQ 14.04 +0.15 +1.08%
NXPI 21.54 -0.71 -3.19% 5.601B
NXP 15.24 +0.08 +0.53%
NXN 14.49 +0.01 +0.07%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close