Corporate Office Properties Trust Common Stockのデータ

Corporate Office Properties Trust Common Stockの基本情報

名前 Corporate Office Properties Trust Common Stock
ティッカー OFC
United States
上場年 nan
セクター Consumer Services

Corporate Office Properties Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.39 25.67 26.31 25.96 1192200.0 25.96
2021-02-12 26.81 26.16 26.63 26.28 523000.0 26.28
2021-02-11 26.96 26.33 26.87 26.75 2096200.0 26.75
2021-02-10 27.47 26.77 27.11 26.81 852700.0 26.81
2021-02-09 27.24 26.87 27.24 27.03 630900.0 27.03
2021-02-08 27.06 26.51 26.88 27.03 760600.0 27.03
2021-02-05 27.72 26.93 27.64 26.96 1040300.0 26.96
2021-02-04 27.5 26.75 26.84 27.49 637100.0 27.49
2021-02-03 26.91 26.36 26.74 26.71 657800.0 26.71
2021-02-02 26.91 26.48 26.87 26.91 520300.0 26.91
2021-02-01 26.81 25.87 26.41 26.72 740200.0 26.72
2021-01-29 27.09 26.18 26.56 26.27 623300.0 26.27
2021-01-28 26.77 26.29 26.58 26.58 706900.0 26.58
2021-01-27 26.76 26.15 26.2 26.48 956600.0 26.48
2021-01-26 26.96 26.54 26.72 26.61 521400.0 26.61
2021-01-25 26.72 25.96 26.19 26.61 754500.0 26.61
2021-01-22 26.34 25.69 25.97 26.25 839300.0 26.25
2021-01-21 26.35 25.68 26.11 26.14 480500.0 26.14
2021-01-20 26.56 25.91 26.06 26.28 578400.0 26.28
2021-01-19 26.35 25.97 26.33 26.14 452200.0 26.14
2021-01-15 26.3 25.89 26.07 26.2 515000.0 26.2
2021-01-14 26.34 25.42 25.57 26.21 701600.0 26.21
2021-01-13 25.8 25.17 25.17 25.47 600500.0 25.47
2021-01-12 25.37 24.8 24.81 25.34 388000.0 25.34
2021-01-11 25.23 24.64 24.95 24.93 539700.0 24.93
2021-01-08 25.21 24.73 24.89 24.91 534600.0 24.91
2021-01-07 25.24 24.75 25.06 24.8 752100.0 24.8
2021-01-06 25.42 24.95 25.19 25.27 1183000.0 25.27
2021-01-05 25.77 25.09 25.35 25.13 698800.0 25.13
2021-01-04 26.11 25.36 26.1 25.37 650600.0 25.37
2020-12-31 26.17 25.32 25.7 26.08 490200.0 26.08
2020-12-30 26.0 25.52 25.62 25.68 828600.0 25.68
2020-12-29 26.49 25.59 26.38 25.83 674500.0 25.56
2020-12-28 26.3 25.87 26.04 26.25 510300.0 25.97
2020-12-24 26.01 25.53 25.56 26.01 246100.0 25.73
2020-12-23 26.2 25.45 26.04 25.51 385800.0 25.24
2020-12-22 25.93 25.5 25.71 25.88 491300.0 25.6
2020-12-21 25.65 25.11 25.31 25.6 452700.0 25.33
2020-12-18 26.61 25.62 26.5 25.79 1641900.0 25.52
2020-12-17 26.82 26.3 26.82 26.43 855600.0 26.15
2020-12-16 27.33 26.6 27.19 26.7 681400.0 26.42
2020-12-15 27.0 26.02 26.34 27.0 792000.0 26.71
2020-12-14 26.12 25.57 25.77 26.12 1262600.0 25.84
2020-12-11 25.73 25.38 25.49 25.54 568000.0 25.27
2020-12-10 25.81 25.35 25.71 25.68 890000.0 25.41
2020-12-09 25.84 25.34 25.75 25.64 1285200.0 25.37
2020-12-08 25.93 25.48 25.58 25.54 1082700.0 25.27
2020-12-07 26.43 25.87 26.43 25.92 669900.0 25.64
2020-12-04 26.71 26.31 26.34 26.48 1119800.0 26.2
2020-12-03 26.42 26.07 26.28 26.16 640200.0 25.88
2020-12-02 26.67 26.18 26.44 26.26 790300.0 25.98
2020-12-01 27.08 26.41 27.07 26.52 802000.0 26.24
2020-11-30 27.24 26.62 27.03 26.63 1331700.0 26.35
2020-11-27 27.56 26.92 27.32 27.24 210200.0 26.95
2020-11-25 27.82 27.11 27.82 27.32 693000.0 27.03
2020-11-24 28.31 27.51 27.77 27.76 1081800.0 27.46
2020-11-23 27.88 27.03 27.15 27.27 1325800.0 26.98
2020-11-20 27.03 26.35 26.6 26.87 1067400.0 26.58
2020-11-19 26.97 26.2 26.5 26.88 806300.0 26.59
2020-11-18 27.48 26.47 26.83 26.5 1174700.0 26.22
2020-11-17 26.99 25.96 26.01 26.87 916500.0 26.58
2020-11-16 26.85 26.05 26.48 26.26 1066800.0 25.98
2020-11-13 25.82 24.87 24.87 25.58 966100.0 25.31
2020-11-12 25.11 23.92 24.31 24.61 1047900.0 24.35
2020-11-11 24.95 24.4 24.88 24.52 741500.0 24.26
2020-11-10 25.11 24.06 24.1 24.78 963600.0 24.52
2020-11-09 26.56 24.04 24.99 24.08 1042100.0 23.82
2020-11-06 23.78 22.52 23.77 23.06 721400.0 22.81
2020-11-05 23.9 23.18 23.31 23.76 705300.0 23.51
2020-11-04 23.48 22.64 23.13 23.27 637300.0 23.02
2020-11-03 23.44 22.66 22.91 23.25 689900.0 23.0
2020-11-02 22.77 22.16 22.61 22.56 737000.0 22.32
2020-10-30 22.43 21.69 21.86 22.43 1469000.0 22.19
2020-10-29 22.19 21.68 21.89 21.95 703600.0 21.72
2020-10-28 22.43 21.85 22.18 21.93 880500.0 21.7
2020-10-27 23.99 22.55 23.99 22.56 1672800.0 22.32
2020-10-26 24.22 23.24 24.22 23.51 526000.0 23.26
2020-10-23 24.52 24.14 24.29 24.4 604700.0 24.14
2020-10-22 24.23 23.61 23.69 24.19 435900.0 23.93
2020-10-21 23.93 23.53 23.83 23.68 1884700.0 23.43
2020-10-20 24.35 23.82 23.88 24.03 1231300.0 23.77
2020-10-19 24.39 23.58 24.34 23.61 1966900.0 23.36
2020-10-16 24.89 24.09 24.72 24.16 1613200.0 23.9
2020-10-15 24.93 24.37 24.52 24.72 1579600.0 24.46
2020-10-14 25.25 24.69 25.01 24.79 721900.0 24.53
2020-10-13 25.78 24.74 25.51 25.05 846000.0 24.78
2020-10-12 25.87 25.45 25.72 25.71 1128800.0 25.44
2020-10-09 25.86 25.2 25.67 25.79 1228300.0 25.52
2020-10-08 25.54 24.87 24.89 25.53 654100.0 25.26
2020-10-07 25.39 24.69 25.39 24.75 1209300.0 24.49
2020-10-06 25.54 24.86 25.36 25.2 1591500.0 24.93
2020-10-05 25.33 24.7 25.22 25.17 932300.0 24.9
2020-10-02 25.07 23.73 23.91 25.03 1229800.0 24.76
2020-10-01 24.4 23.42 23.72 24.39 864800.0 24.13
2020-09-30 23.98 23.43 23.7 23.72 1574000.0 23.47
2020-09-29 23.51 22.77 23.45 23.44 684000.0 23.19
2020-09-28 23.99 23.02 23.13 23.81 969500.0 23.28
2020-09-25 22.85 21.95 22.05 22.73 576500.0 22.23
2020-09-24 22.39 21.94 22.13 22.21 486000.0 21.72
2020-09-23 22.85 22.07 22.59 22.07 562500.0 21.58
2020-09-22 22.78 22.37 22.4 22.72 591600.0 22.22
2020-09-21 23.0 22.2 22.96 22.34 914900.0 21.85
2020-09-18 24.06 23.46 23.84 23.52 1784400.0 23.0
2020-09-17 24.59 23.92 24.15 23.98 584100.0 23.45
2020-09-16 24.73 24.29 24.56 24.38 717600.0 23.84
2020-09-15 24.72 23.98 23.99 24.5 784400.0 23.96
2020-09-14 23.96 23.48 23.52 23.85 612700.0 23.32
2020-09-11 23.35 22.89 23.17 23.26 637100.0 22.75
2020-09-10 23.61 22.95 23.44 23.08 770100.0 22.57
2020-09-09 23.94 23.27 23.59 23.47 544900.0 22.95
2020-09-08 24.04 23.38 23.99 23.43 621500.0 22.91
2020-09-04 24.91 23.83 24.57 24.17 358100.0 23.64
2020-09-03 25.6 24.44 24.77 24.53 660400.0 23.99
2020-09-02 24.76 23.87 24.18 24.75 623000.0 24.2
2020-09-01 24.78 24.2 24.58 24.24 575200.0 23.7
2020-08-31 25.08 24.57 24.88 24.64 605100.0 24.1
2020-08-28 25.4 24.75 25.4 25.06 442600.0 24.51
2020-08-27 25.36 24.92 24.92 25.22 312400.0 24.66
2020-08-26 25.46 24.75 25.21 24.92 743400.0 24.37
2020-08-25 25.57 24.96 25.45 25.12 566000.0 24.57
2020-08-24 25.34 24.71 24.94 25.28 277000.0 24.72
2020-08-21 25.01 24.57 24.86 24.91 310800.0 24.36
2020-08-20 25.29 24.59 24.59 24.91 280900.0 24.36
2020-08-19 25.31 24.73 25.21 24.83 692800.0 24.28
2020-08-18 25.71 25.05 25.71 25.21 648000.0 24.65
2020-08-17 25.78 25.12 25.37 25.73 363700.0 25.16
2020-08-14 25.74 25.09 25.14 25.41 670600.0 24.85
2020-08-13 25.88 25.06 25.47 25.25 1213500.0 24.69
2020-08-12 26.63 26.0 26.3 26.2 560600.0 25.62
2020-08-11 27.52 25.91 27.43 26.07 1472000.0 25.49
2020-08-10 27.7 26.99 27.56 27.18 530000.0 26.58
2020-08-07 27.62 26.8 26.93 27.49 293600.0 26.88
2020-08-06 27.2 26.79 26.99 27.08 514400.0 26.48
2020-08-05 27.41 26.84 27.34 27.12 363500.0 26.52
2020-08-04 27.3 26.46 26.48 27.18 681500.0 26.58
2020-08-03 26.68 25.88 26.43 26.65 518200.0 26.06
2020-07-31 26.49 25.11 26.08 26.48 943100.0 25.9
2020-07-30 26.53 25.85 26.08 26.35 741300.0 25.77
2020-07-29 26.66 25.77 26.19 26.65 641100.0 26.06
2020-07-28 26.09 24.97 25.07 25.98 409100.0 25.41
2020-07-27 25.15 24.41 24.94 25.11 399300.0 24.56
2020-07-24 25.65 24.95 25.53 25.06 237000.0 24.51
2020-07-23 25.81 25.23 25.67 25.57 362900.0 25.01
2020-07-22 25.81 24.93 25.01 25.81 402100.0 25.24
2020-07-21 25.73 24.6 24.72 25.26 494400.0 24.7
2020-07-20 25.21 24.37 25.21 24.55 243700.0 24.01
2020-07-17 25.4 24.92 25.03 25.31 230500.0 24.75
2020-07-16 25.41 24.92 25.3 25.02 389600.0 24.47
2020-07-15 25.91 25.43 25.91 25.5 375500.0 24.94
2020-07-14 25.76 25.1 25.1 25.44 380700.0 24.88
2020-07-13 25.6 24.9 25.4 25.02 500100.0 24.47
2020-07-10 25.28 24.85 24.85 25.26 484700.0 24.7
2020-07-09 25.16 24.5 25.16 24.75 535500.0 24.2
2020-07-08 25.36 24.72 24.82 25.03 701600.0 24.48
2020-07-07 25.64 24.87 25.64 24.89 530300.0 24.34
2020-07-06 26.79 26.03 26.65 26.05 580700.0 25.47
2020-07-02 26.78 25.76 26.28 26.03 867900.0 25.46
2020-07-01 25.82 25.15 25.36 25.27 561500.0 24.71
2020-06-30 25.92 25.03 25.09 25.34 1059200.0 24.78
2020-06-29 25.24 24.31 24.67 25.18 859500.0 24.62
2020-06-26 25.4 24.56 25.23 24.66 1168600.0 23.85
2020-06-25 25.42 24.5 24.5 25.38 788300.0 24.54
2020-06-24 25.27 24.27 24.93 24.73 757600.0 23.91
2020-06-23 26.06 25.15 25.89 25.38 440100.0 24.54
2020-06-22 25.6 24.68 25.14 25.56 522300.0 24.72
2020-06-19 26.24 25.24 26.12 25.36 2055200.0 24.52
2020-06-18 26.23 25.65 26.04 25.73 616900.0 24.88
2020-06-17 27.32 26.31 27.32 26.44 948800.0 25.57
2020-06-16 27.65 26.85 27.13 27.25 904200.0 26.35
2020-06-15 26.24 24.65 24.78 26.01 865200.0 25.15
2020-06-12 25.89 24.82 25.89 25.77 1223800.0 24.92
2020-06-11 25.15 24.6 24.92 24.8 1059000.0 23.98
2020-06-10 27.2 26.2 27.2 26.22 698000.0 25.36
2020-06-09 27.63 26.64 27.12 27.35 1152000.0 26.45
2020-06-08 27.74 26.88 27.24 27.66 901500.0 26.75
2020-06-05 28.5 26.61 27.89 26.78 973800.0 25.9
2020-06-04 26.78 26.01 26.78 26.6 640600.0 25.72
2020-06-03 27.39 26.44 26.47 27.01 799000.0 26.12
2020-06-02 26.43 25.5 25.7 26.01 722200.0 25.15
2020-06-01 25.78 24.62 24.97 25.61 573700.0 24.77
2020-05-29 25.14 24.44 24.85 24.97 757600.0 24.15
2020-05-28 25.56 24.89 25.5 25.21 1336800.0 24.38
2020-05-27 25.82 24.67 25.63 25.46 567600.0 24.62
2020-05-26 25.05 24.17 24.26 24.89 488400.0 24.07
2020-05-22 23.75 23.13 23.42 23.34 397600.0 22.57
2020-05-21 23.87 23.33 23.42 23.44 648900.0 22.67
2020-05-20 23.59 22.58 22.9 23.54 698700.0 22.76
2020-05-19 23.18 22.45 23.13 22.48 611800.0 21.74
2020-05-18 23.49 22.5 22.5 23.22 1112900.0 22.45
2020-05-15 22.51 21.38 22.04 21.72 2619500.0 21.0
2020-05-14 22.39 20.93 21.89 22.15 985000.0 21.42
2020-05-13 23.34 22.25 23.34 22.33 839500.0 21.59
2020-05-12 25.84 23.61 25.79 23.64 818600.0 22.86
2020-05-11 25.71 24.66 25.34 25.38 800000.0 24.54
2020-05-08 25.76 24.95 24.95 25.63 624800.0 24.78
2020-05-07 25.32 24.51 24.99 24.79 846900.0 23.97
2020-05-06 25.26 24.67 24.96 24.74 547600.0 23.92
2020-05-05 25.33 24.58 24.87 24.86 720200.0 24.04
2020-05-04 25.23 24.41 25.18 24.54 726200.0 23.73
2020-05-01 26.05 24.4 26.05 25.03 1237800.0 24.2
2020-04-30 26.79 25.46 26.25 26.42 1117700.0 25.55
2020-04-29 27.02 26.43 26.86 26.73 664500.0 25.85
2020-04-28 26.91 26.0 26.64 26.26 923800.0 25.39
2020-04-27 26.59 26.08 26.27 26.1 540100.0 25.24
2020-04-24 26.21 25.77 26.17 26.03 459700.0 25.17
2020-04-23 26.38 25.29 25.52 25.97 636600.0 25.11
2020-04-22 26.1 25.09 26.07 25.44 599300.0 24.6
2020-04-21 25.84 24.41 24.47 25.48 1117700.0 24.64
2020-04-20 25.85 25.06 25.47 25.34 1013800.0 24.5
2020-04-17 26.67 25.65 26.62 26.01 1093500.0 25.15
2020-04-16 26.19 25.21 25.83 25.74 2015800.0 24.89
2020-04-15 26.32 24.91 25.38 25.81 921200.0 24.96
2020-04-14 26.69 25.56 26.15 26.51 1133100.0 25.64
2020-04-13 26.02 24.83 26.02 25.48 1187100.0 24.64
2020-04-09 26.25 24.44 24.58 26.22 1318700.0 25.36
2020-04-08 24.19 22.78 23.92 23.89 945300.0 23.1
2020-04-07 24.46 22.67 23.46 23.67 871500.0 22.89
2020-04-06 22.76 21.44 22.18 22.34 2080000.0 21.6
2020-04-03 20.63 19.33 19.58 20.6 1254200.0 19.92
2020-04-02 20.14 19.26 19.48 19.82 737300.0 19.17
2020-04-01 21.07 19.37 20.95 19.77 853900.0 19.12
2020-03-31 22.56 20.8 22.33 22.13 1540600.0 21.4
2020-03-30 22.62 21.66 22.32 22.41 1232500.0 21.67
2020-03-27 23.75 21.91 22.41 22.61 1220600.0 21.6
2020-03-26 23.95 21.02 21.5 23.59 1676500.0 22.53
2020-03-25 21.73 17.86 18.92 21.28 1899300.0 20.33
2020-03-24 19.19 17.41 18.38 18.96 1973100.0 18.11
2020-03-23 18.74 15.95 16.58 17.41 2500000.0 16.63
2020-03-20 17.91 15.23 17.39 16.49 1215500.0 15.75
2020-03-19 17.88 15.82 17.0 17.38 1263200.0 16.6
2020-03-18 21.1 16.58 20.3 17.24 1285700.0 16.47
2020-03-17 21.53 18.84 20.77 21.49 1375900.0 20.53
2020-03-16 21.22 20.08 20.95 20.39 712000.0 19.48
2020-03-13 24.15 21.63 23.14 24.02 1070700.0 22.95
2020-03-12 23.82 20.0 22.62 22.07 1346900.0 21.08
2020-03-11 25.8 23.85 25.38 24.07 737200.0 22.99
2020-03-10 26.55 24.71 26.31 26.0 1198300.0 24.84
2020-03-09 26.57 25.63 26.27 25.71 1106100.0 24.56
2020-03-06 28.19 27.16 27.68 28.0 795400.0 26.75
2020-03-05 28.42 27.78 27.86 28.38 787600.0 27.11
2020-03-04 28.54 27.38 27.38 28.44 934000.0 27.17
2020-03-03 27.52 26.31 26.58 26.99 970500.0 25.78
2020-03-02 26.59 24.98 25.44 26.58 837100.0 25.39
2020-02-28 26.16 24.73 25.93 25.34 984300.0 24.21
2020-02-27 28.1 26.51 28.1 26.51 479900.0 25.32
2020-02-26 29.28 28.44 29.07 28.46 601100.0 27.19
2020-02-25 29.67 28.76 29.66 28.94 594400.0 27.65
2020-02-24 29.72 29.22 29.29 29.6 472800.0 28.28
2020-02-21 29.86 29.6 29.72 29.63 388400.0 28.3
2020-02-20 29.83 29.4 29.59 29.73 324700.0 28.4
2020-02-19 29.84 29.52 29.84 29.57 519400.0 28.25
2020-02-18 30.27 29.79 30.22 29.81 758200.0 28.48